Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.020 | 3.080 | 3.020 | 3.070 | 115,448 | +0.06(+2.16%) |
Jan 30, 2019 | 2.960 | 3.020 | 2.950 | 3.005 | 62,766 | -0.01(-0.33%) |
Jan 29, 2019 | 2.995 | 3.030 | 2.990 | 3.015 | 197,971 | +0.14(+4.69%) |
Jan 28, 2019 | 2.930 | 2.930 | 2.870 | 2.880 | 78,149 | -0.03(-1.03%) |
Jan 25, 2019 | 2.890 | 2.920 | 2.890 | 2.910 | 695,900 | +0.01(+0.34%) |
Jan 24, 2019 | 2.900 | 2.912 | 2.880 | 2.900 | 202,412 | -0.02(-0.68%) |
Jan 23, 2019 | 2.920 | 2.920 | 2.890 | 2.920 | 184,958 | -0.00(-0.17%) |
Jan 22, 2019 | 2.929 | 2.940 | 2.910 | 2.925 | 63,955 | -0.05(-1.52%) |
Jan 18, 2019 | 2.990 | 3.000 | 2.950 | 2.970 | 118,900 | +0.05(+1.54%) |
Jan 17, 2019 | 2.900 | 2.950 | 2.900 | 2.925 | 343,337 | +0.01(+0.34%) |
Jan 16, 2019 | 2.930 | 2.940 | 2.900 | 2.915 | 116,412 | +0.04(+1.22%) |
Jan 15, 2019 | 2.870 | 2.890 | 2.860 | 2.880 | 207,562 | -0.02(-0.86%) |
Jan 14, 2019 | 2.905 | 2.920 | 2.890 | 2.905 | 181,497 | -0.09(-3.01%) |
Jan 11, 2019 | 2.960 | 3.010 | 2.950 | 2.995 | 538,700 | +0.01(+0.34%) |
Jan 10, 2019 | 2.980 | 3.000 | 2.970 | 2.985 | 86,312 | +0.01(+0.34%) |
Jan 09, 2019 | 2.960 | 2.990 | 2.950 | 2.975 | 161,447 | +0.02(+0.51%) |
Jan 08, 2019 | 2.940 | 2.970 | 2.920 | 2.960 | 358,028 | +0.08(+2.60%) |
Jan 07, 2019 | 2.860 | 2.900 | 2.850 | 2.885 | 168,218 | +0.01(+0.52%) |
Jan 04, 2019 | 2.820 | 2.880 | 2.820 | 2.870 | 69,400 | +0.12(+4.17%) |
Jan 03, 2019 | 2.790 | 2.790 | 2.740 | 2.755 | 287,645 | -0.02(-0.54%) |
Jan 02, 2019 | 2.770 | 2.810 | 2.760 | 2.770 | 97,624 | +0.03(+1.09%) |
Dec 31, 2018 | 2.740 | 2.790 | 2.740 | 2.740 | 997,600 | +0.00(+0.00%) |
Dec 28, 2018 | 2.770 | 2.790 | 2.740 | 2.740 | 312,800 | +0.01(+0.37%) |
Dec 27, 2018 | 2.740 | 2.744 | 2.700 | 2.730 | 388,640 | -0.02(-0.73%) |
Dec 26, 2018 | 2.810 | 2.810 | 2.750 | 2.750 | 384,738 | +0.01(+0.36%) |
Dec 24, 2018 | 2.758 | 2.770 | 2.720 | 2.740 | 90,000 | -0.01(-0.36%) |
Dec 21, 2018 | 2.810 | 2.820 | 2.750 | 2.750 | 392,600 | -0.15(-5.17%) |
Dec 20, 2018 | 2.910 | 2.920 | 2.860 | 2.900 | 194,024 | -0.01(-0.34%) |
Dec 19, 2018 | 2.990 | 2.990 | 2.900 | 2.910 | 123,969 | -0.08(-2.68%) |
Dec 18, 2018 | 3.070 | 3.080 | 2.990 | 2.990 | 213,087 | -0.10(-3.24%) |
Dec 17, 2018 | 3.080 | 3.120 | 3.050 | 3.090 | 61,232 | -0.28(-8.31%) |
Dec 14, 2018 | 3.369 | 3.410 | 3.369 | 3.370 | 89,900 | -0.00(-0.15%) |
Dec 13, 2018 | 3.382 | 3.390 | 3.356 | 3.375 | 58,543 | -0.04(-1.17%) |
Dec 12, 2018 | 3.420 | 3.436 | 3.410 | 3.415 | 50,786 | -0.12(-3.39%) |
Dec 11, 2018 | 3.570 | 3.570 | 3.520 | 3.535 | 120,225 | +0.08(+2.46%) |
Dec 10, 2018 | 3.460 | 3.478 | 3.430 | 3.450 | 71,949 | +0.00(+0.00%) |
Dec 07, 2018 | 3.490 | 3.500 | 3.440 | 3.450 | 59,300 | -0.02(-0.58%) |
Dec 06, 2018 | 3.470 | 3.490 | 3.440 | 3.470 | 318,338 | -0.07(-2.12%) |
Dec 04, 2018 | 3.610 | 3.620 | 3.540 | 3.545 | 729,800 | -0.08(-2.07%) |
Dec 03, 2018 | 3.580 | 3.620 | 3.570 | 3.620 | 473,115 | -0.01(-0.28%) |
Nov 30, 2018 | 3.650 | 3.670 | 3.620 | 3.630 | 26,600 | -0.05(-1.36%) |
Nov 29, 2018 | 3.688 | 3.700 | 3.660 | 3.680 | 42,610 | +0.00(+0.00%) |
Nov 28, 2018 | 3.630 | 3.700 | 3.620 | 3.680 | 303,950 | +0.06(+1.52%) |
Nov 27, 2018 | 3.620 | 3.640 | 3.598 | 3.625 | 136,559 | +0.04(+0.97%) |
Nov 26, 2018 | 3.570 | 3.600 | 3.560 | 3.590 | 91,788 | -0.01(-0.28%) |
Nov 23, 2018 | 3.600 | 3.630 | 3.600 | 3.600 | 21,400 | +0.01(+0.28%) |
Nov 21, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.12(+3.46%) | |
Nov 20, 2018 | 3.480 | 3.490 | 3.430 | 3.470 | 80,296 | -0.03(-1.00%) |
Nov 19, 2018 | 3.510 | 3.530 | 3.490 | 3.505 | 149,330 | +0.01(+0.43%) |
Nov 16, 2018 | 3.450 | 3.510 | 3.450 | 3.490 | 68,500 | +0.10(+2.80%) |
Nov 15, 2018 | 3.380 | 3.420 | 3.378 | 3.395 | 73,240 | +0.02(+0.44%) |
Nov 14, 2018 | 3.405 | 3.405 | 3.350 | 3.380 | 94,548 | +0.04(+1.20%) |
Nov 13, 2018 | 3.330 | 3.370 | 3.300 | 3.340 | 722,015 | +0.06(+1.83%) |
Nov 12, 2018 | 3.320 | 3.320 | 3.280 | 3.280 | 126,425 | -0.10(-2.81%) |
Nov 09, 2018 | 3.390 | 3.420 | 3.350 | 3.375 | 21,000 | -0.10(-2.74%) |
Nov 08, 2018 | 3.510 | 3.510 | 3.450 | 3.470 | 52,594 | -0.02(-0.57%) |
Nov 07, 2018 | 3.480 | 3.520 | 3.480 | 3.490 | 71,653 | +0.09(+2.65%) |
Nov 06, 2018 | 3.390 | 3.410 | 3.380 | 3.400 | 78,764 | -0.08(-2.16%) |
Nov 05, 2018 | 3.470 | 3.480 | 3.464 | 3.475 | 164,580 | +0.00(+0.00%) |
Nov 02, 2018 | 3.495 | 3.500 | 3.460 | 3.475 | 53,800 | +0.01(+0.29%) |
Nov 01, 2018 | 3.470 | 3.480 | 3.440 | 3.465 | 126,833 | -0.01(-0.14%) |
Oct 31, 2018 | 3.470 | 3.490 | 3.460 | 3.470 | 40,464 | +0.03(+0.73%) |
Oct 30, 2018 | 3.410 | 3.480 | 3.410 | 3.445 | 124,404 | +0.04(+1.32%) |
Oct 29, 2018 | 3.430 | 3.440 | 3.380 | 3.400 | 87,210 | +0.03(+0.89%) |
Oct 26, 2018 | 3.380 | 3.380 | 3.340 | 3.370 | 99,600 | -0.08(-2.29%) |
Oct 25, 2018 | 3.430 | 3.470 | 3.430 | 3.449 | 111,950 | -0.01(-0.32%) |
Oct 24, 2018 | 3.520 | 3.530 | 3.440 | 3.460 | 111,495 | -0.03(-0.86%) |
Oct 23, 2018 | 3.482 | 3.500 | 3.424 | 3.490 | 351,790 | -0.08(-2.24%) |
Oct 22, 2018 | 3.570 | 3.590 | 3.550 | 3.570 | 31,749 | -0.02(-0.42%) |
Oct 19, 2018 | 3.620 | 3.620 | 3.570 | 3.585 | 41,500 | +0.06(+1.70%) |
Oct 18, 2018 | 3.540 | 3.550 | 3.510 | 3.525 | 149,885 | -0.10(-2.89%) |
Oct 17, 2018 | 3.614 | 3.640 | 3.610 | 3.630 | 120,436 | -0.02(-0.68%) |
Oct 16, 2018 | 3.632 | 3.670 | 3.630 | 3.655 | 218,077 | +0.06(+1.67%) |
Oct 15, 2018 | 3.550 | 3.610 | 3.540 | 3.595 | 36,801 | +0.05(+1.27%) |
Oct 12, 2018 | 3.570 | 3.570 | 3.500 | 3.550 | 149,800 | -0.03(-0.70%) |
Oct 11, 2018 | 3.620 | 3.630 | 3.520 | 3.575 | 146,035 | -0.09(-2.59%) |
Oct 10, 2018 | 3.730 | 3.730 | 3.670 | 3.670 | 131,917 | -0.02(-0.54%) |
Oct 09, 2018 | 3.640 | 3.700 | 3.620 | 3.690 | 361,070 | +0.01(+0.27%) |
Oct 08, 2018 | 3.660 | 3.690 | 3.660 | 3.680 | 76,966 | +0.00(+0.00%) |
Oct 05, 2018 | 3.680 | 3.697 | 3.660 | 3.680 | 211,900 | +0.01(+0.27%) |
Oct 04, 2018 | 3.640 | 3.700 | 3.640 | 3.670 | 115,532 | -0.01(-0.27%) |
Oct 03, 2018 | 3.695 | 3.695 | 3.664 | 3.680 | 589,316 | +0.10(+2.65%) |
Oct 02, 2018 | 3.580 | 3.600 | 3.550 | 3.585 | 246,389 | -0.01(-0.28%) |
Oct 01, 2018 | 3.630 | 3.630 | 3.580 | 3.595 | 218,261 | -0.05(-1.51%) |
Sep 28, 2018 | 3.610 | 3.660 | 3.610 | 3.650 | 105,200 | -0.02(-0.68%) |
Sep 27, 2018 | 3.680 | 3.700 | 3.670 | 3.675 | 180,562 | +0.35(+10.53%) |
Sep 26, 2018 | 3.300 | 3.350 | 3.300 | 3.325 | 87,305 | +0.02(+0.45%) |
Sep 25, 2018 | 3.310 | 3.330 | 3.290 | 3.310 | 227,048 | -0.02(-0.60%) |
Sep 24, 2018 | 3.340 | 3.360 | 3.320 | 3.330 | 82,909 | +0.08(+2.62%) |
Sep 21, 2018 | 3.220 | 3.260 | 3.220 | 3.245 | 89,800 | +0.04(+1.41%) |
Sep 20, 2018 | 3.180 | 3.210 | 3.170 | 3.200 | 233,580 | +0.07(+2.07%) |
Sep 19, 2018 | 3.130 | 3.140 | 3.120 | 3.135 | 104,769 | +0.00(+0.16%) |
Sep 18, 2018 | 3.110 | 3.150 | 3.110 | 3.130 | 380,800 | -0.04(-1.11%) |
Sep 17, 2018 | 3.170 | 3.190 | 3.110 | 3.165 | 389,095 | +0.50(+18.54%) |
Sep 14, 2018 | 2.660 | 2.700 | 2.650 | 2.670 | 77,300 | -0.02(-0.93%) |
Sep 13, 2018 | 2.680 | 2.700 | 2.680 | 2.695 | 129,665 | +0.00(+0.19%) |
Sep 12, 2018 | 2.650 | 2.720 | 2.650 | 2.690 | 124,511 | +0.05(+1.89%) |
Sep 11, 2018 | 2.630 | 2.650 | 2.600 | 2.640 | 465,182 | -0.02(-0.94%) |
Sep 10, 2018 | 2.670 | 2.680 | 2.650 | 2.665 | 154,493 | +0.05(+1.91%) |
Sep 07, 2018 | 2.630 | 2.630 | 2.600 | 2.615 | 131,100 | -0.03(-1.13%) |
Sep 06, 2018 | 2.660 | 2.660 | 2.640 | 2.645 | 136,371 | +0.02(+0.57%) |
Sep 05, 2018 | 2.660 | 2.660 | 2.630 | 2.630 | 486,076 | -0.01(-0.38%) |
Sep 04, 2018 | 2.600 | 2.650 | 2.600 | 2.640 | 70,838 | +0.01(+0.38%) |
Aug 31, 2018 | 2.630 | 2.630 | 2.630 | 0 | -0.06(-2.23%) | |
Aug 30, 2018 | 2.690 | 2.700 | 2.650 | 2.690 | 139,035 | -0.14(-4.95%) |
Aug 29, 2018 | 2.820 | 2.830 | 2.800 | 2.830 | 117,647 | +0.02(+0.53%) |
Aug 28, 2018 | 2.830 | 2.830 | 2.800 | 2.815 | 178,565 | -0.05(-1.75%) |
Aug 27, 2018 | 2.855 | 2.880 | 2.855 | 2.865 | 83,929 | +0.05(+1.60%) |
Aug 24, 2018 | 2.800 | 2.820 | 2.790 | 2.820 | 132,000 | +0.02(+0.71%) |
Aug 23, 2018 | 2.805 | 2.810 | 2.780 | 2.800 | 277,954 | -0.01(-0.18%) |
Aug 22, 2018 | 2.798 | 2.830 | 2.790 | 2.805 | 68,486 | +0.04(+1.45%) |
Aug 21, 2018 | 2.750 | 2.780 | 2.740 | 2.765 | 297,095 | +0.02(+0.91%) |
Aug 20, 2018 | 2.740 | 2.750 | 2.720 | 2.740 | 117,020 | -0.02(-0.72%) |
Aug 17, 2018 | 2.730 | 2.780 | 2.730 | 2.760 | 80,300 | +0.05(+1.85%) |
Aug 16, 2018 | 2.720 | 2.720 | 2.700 | 2.710 | 667,918 | +0.02(+0.74%) |
Aug 15, 2018 | 2.743 | 2.743 | 2.660 | 2.690 | 342,465 | -0.06(-2.36%) |
Aug 14, 2018 | 2.780 | 2.790 | 2.750 | 2.755 | 382,206 | +0.00(+0.18%) |
Aug 13, 2018 | 2.770 | 2.780 | 2.740 | 2.750 | 146,244 | -0.06(-2.14%) |
Aug 10, 2018 | 2.810 | 2.820 | 2.790 | 2.810 | 101,200 | -0.10(-3.44%) |
Aug 09, 2018 | 2.920 | 2.930 | 2.900 | 2.910 | 82,948 | -0.01(-0.51%) |
Aug 08, 2018 | 2.930 | 2.940 | 2.910 | 2.925 | 99,157 | +0.01(+0.52%) |
Aug 07, 2018 | 2.910 | 2.930 | 2.910 | 2.910 | 159,261 | +0.00(+0.00%) |
Aug 06, 2018 | 2.910 | 2.930 | 2.900 | 2.910 | 75,784 | -0.04(-1.36%) |
Aug 03, 2018 | 2.920 | 2.950 | 2.920 | 2.950 | 48,400 | +0.03(+1.03%) |
Aug 02, 2018 | 2.920 | 2.930 | 2.910 | 2.920 | 61,648 | -0.07(-2.34%) |
Aug 01, 2018 | 2.980 | 2.990 | 2.970 | 2.990 | 57,701 | -0.07(-2.45%) |
Jul 31, 2018 | 3.072 | 3.090 | 3.050 | 3.065 | 58,848 | -0.07(-2.23%) |
Jul 30, 2018 | 3.120 | 3.150 | 3.120 | 3.135 | 58,893 | +0.04(+1.46%) |
Jul 27, 2018 | 3.060 | 3.100 | 3.060 | 3.090 | 43,500 | +0.00(+0.00%) |
Jul 26, 2018 | 3.100 | 3.140 | 3.080 | 3.090 | 82,825 | -0.03(-0.96%) |
Jul 25, 2018 | 3.080 | 3.120 | 3.070 | 3.120 | 46,432 | +0.06(+1.96%) |
Jul 24, 2018 | 3.090 | 3.090 | 3.060 | 3.060 | 123,246 | -0.02(-0.49%) |
Jul 23, 2018 | 3.070 | 3.090 | 3.060 | 3.075 | 63,524 | -0.01(-0.49%) |
Jul 20, 2018 | 3.068 | 3.090 | 3.060 | 3.090 | 24,911 | +0.05(+1.64%) |
Jul 19, 2018 | 3.019 | 3.060 | 3.010 | 3.040 | 60,699 | -0.02(-0.49%) |
Jul 18, 2018 | 3.050 | 3.070 | 3.020 | 3.055 | 288,984 | +0.01(+0.33%) |
Jul 17, 2018 | 3.050 | 3.074 | 3.040 | 3.045 | 144,626 | +0.01(+0.33%) |
Jul 16, 2018 | 3.030 | 3.060 | 3.030 | 3.035 | 81,455 | -0.02(-0.82%) |
Jul 13, 2018 | 3.070 | 3.090 | 3.060 | 3.060 | 70,822 | -0.06(-1.77%) |
Jul 12, 2018 | 3.100 | 3.130 | 3.090 | 3.115 | 52,428 | +0.01(+0.16%) |
Jul 11, 2018 | 3.130 | 3.140 | 3.090 | 3.110 | 93,250 | -0.08(-2.35%) |
Jul 10, 2018 | 3.200 | 3.200 | 3.170 | 3.185 | 186,902 | -0.05(-1.55%) |
Jul 09, 2018 | 3.240 | 3.155 | 3.235 | 120,611 | +0.08(+2.54%) | |
Jul 06, 2018 | 3.150 | 3.170 | 3.130 | 3.155 | 118,141 | +0.07(+2.27%) |
Jul 05, 2018 | 3.110 | 3.120 | 3.080 | 3.085 | 69,002 | +0.00(+0.16%) |
Jul 03, 2018 | 3.080 | 3.080 | 3.080 | 0 | +0.11(+3.70%) | |
Jul 02, 2018 | 2.967 | 3.010 | 2.960 | 2.970 | 389,691 | +0.04(+1.19%) |
Jun 29, 2018 | 2.900 | 2.950 | 2.890 | 2.935 | 96,905 | -0.06(-1.84%) |
Jun 28, 2018 | 3.010 | 3.010 | 2.970 | 2.990 | 89,974 | +0.06(+1.87%) |
Jun 27, 2018 | 2.990 | 3.015 | 2.930 | 2.935 | 494,915 | -0.11(-3.61%) |
Jun 26, 2018 | 3.070 | 3.070 | 3.030 | 3.045 | 118,041 | -0.02(-0.49%) |
Jun 25, 2018 | 3.095 | 3.095 | 3.040 | 3.060 | 215,875 | -0.04(-1.13%) |
Jun 22, 2018 | 3.100 | 3.100 | 3.050 | 3.095 | 163,219 | +0.03(+0.81%) |
Jun 21, 2018 | 3.050 | 3.070 | 3.040 | 3.070 | 72,866 | +0.00(+0.00%) |
Jun 20, 2018 | 3.070 | 3.082 | 3.048 | 3.070 | 206,226 | +0.02(+0.66%) |
Jun 19, 2018 | 2.970 | 3.070 | 2.970 | 3.050 | 157,233 | +0.10(+3.57%) |
Jun 18, 2018 | 2.940 | 2.960 | 2.930 | 2.945 | 331,384 | -0.06(-2.00%) |
Jun 15, 2018 | 3.020 | 2.984 | 3.005 | 67,084 | -0.17(-5.21%) | |
Jun 14, 2018 | 3.160 | 3.210 | 3.150 | 3.170 | 120,997 | -0.13(-3.94%) |
Jun 13, 2018 | 3.320 | 3.330 | 3.280 | 3.300 | 141,705 | +0.00(+0.15%) |
Jun 12, 2018 | 3.260 | 3.310 | 3.260 | 3.295 | 367,544 | +0.17(+5.44%) |
Jun 11, 2018 | 3.060 | 3.150 | 3.050 | 3.125 | 126,329 | +0.09(+2.97%) |
Jun 08, 2018 | 3.040 | 3.040 | 3.020 | 3.035 | 110,816 | +0.06(+1.85%) |
Jun 07, 2018 | 2.990 | 3.010 | 2.960 | 2.980 | 129,158 | -0.02(-0.67%) |
Jun 06, 2018 | 2.970 | 3.020 | 2.970 | 3.000 | 119,141 | +0.02(+0.84%) |
Jun 05, 2018 | 2.990 | 2.990 | 2.960 | 2.975 | 169,419 | -0.01(-0.34%) |
Jun 04, 2018 | 2.990 | 3.000 | 2.970 | 2.985 | 147,568 | +0.02(+0.84%) |
Jun 01, 2018 | 2.940 | 2.980 | 2.930 | 2.960 | 621,669 | -0.02(-0.50%) |
May 31, 2018 | 2.990 | 2.990 | 2.930 | 2.975 | 229,104 | -0.09(-3.09%) |
May 30, 2018 | 3.050 | 3.100 | 3.040 | 3.070 | 138,887 | +0.09(+3.02%) |
May 29, 2018 | 2.970 | 3.000 | 2.950 | 2.980 | 205,750 | -0.19(-5.99%) |
May 25, 2018 | 3.170 | 3.170 | 3.170 | 0 | -0.10(-3.06%) | |
May 24, 2018 | 3.230 | 3.270 | 3.230 | 3.270 | 56,553 | -0.01(-0.30%) |
May 23, 2018 | 3.260 | 3.290 | 3.240 | 3.280 | 111,104 | +0.00(+0.00%) |
May 22, 2018 | 3.290 | 3.340 | 3.280 | 3.280 | 118,202 | -0.04(-1.20%) |
May 21, 2018 | 3.320 | 3.330 | 3.280 | 3.320 | 42,976 | +0.08(+2.47%) |
May 18, 2018 | 3.250 | 3.280 | 3.240 | 3.240 | 28,195 | -0.07(-2.11%) |
May 17, 2018 | 3.260 | 3.330 | 3.240 | 3.310 | 130,055 | +0.17(+5.25%) |
May 16, 2018 | 3.140 | 3.150 | 3.125 | 3.145 | 132,276 | +0.00(+0.16%) |
May 15, 2018 | 3.110 | 3.160 | 3.094 | 3.140 | 179,698 | -0.05(-1.57%) |
May 14, 2018 | 3.190 | 3.210 | 3.170 | 3.190 | 53,058 | -0.02(-0.62%) |
May 11, 2018 | 3.170 | 3.220 | 3.170 | 3.210 | 201,958 | -0.13(-3.89%) |
May 10, 2018 | 3.470 | 3.470 | 3.291 | 3.340 | 132,774 | -0.09(-2.62%) |
May 09, 2018 | 3.420 | 3.430 | 3.410 | 3.430 | 65,052 | +0.05(+1.48%) |
May 08, 2018 | 3.335 | 3.380 | 3.320 | 3.380 | 186,908 | +0.08(+2.42%) |
May 07, 2018 | 3.240 | 3.310 | 3.240 | 3.300 | 133,362 | +0.04(+1.23%) |
May 04, 2018 | 3.230 | 3.260 | 3.230 | 3.260 | 171,390 | -0.01(-0.15%) |
May 03, 2018 | 3.310 | 3.310 | 3.230 | 3.265 | 116,046 | -0.12(-3.55%) |
May 02, 2018 | 3.390 | 3.420 | 3.360 | 3.385 | 122,967 | +0.01(+0.45%) |
May 01, 2018 | 3.410 | 3.410 | 3.350 | 3.370 | 287,100 | -0.02(-0.74%) |
Apr 30, 2018 | 3.400 | 3.400 | 3.370 | 3.395 | 171,214 | +0.02(+0.59%) |
Apr 27, 2018 | 3.350 | 3.400 | 3.340 | 3.375 | 110,416 | +0.08(+2.58%) |
Apr 26, 2018 | 3.307 | 3.320 | 3.270 | 3.290 | 133,242 | -0.06(-1.79%) |
Apr 25, 2018 | 3.280 | 3.370 | 3.260 | 3.350 | 230,215 | +0.14(+4.36%) |
Apr 24, 2018 | 3.210 | 3.240 | 3.200 | 3.210 | 382,731 | +0.04(+1.42%) |
Apr 23, 2018 | 3.150 | 3.180 | 3.140 | 3.165 | 216,188 | +0.08(+2.59%) |
Apr 20, 2018 | 3.120 | 3.120 | 3.080 | 3.085 | 64,649 | -0.12(-3.59%) |
Apr 19, 2018 | 3.220 | 3.220 | 3.180 | 3.200 | 182,963 | -0.02(-0.78%) |
Apr 18, 2018 | 3.210 | 3.240 | 3.210 | 3.225 | 138,143 | +0.00(+0.16%) |
Apr 17, 2018 | 3.190 | 3.220 | 3.190 | 3.220 | 1,477,414 | +0.09(+2.88%) |
Apr 16, 2018 | 3.160 | 3.170 | 3.100 | 3.130 | 288,283 | -0.02(-0.63%) |
Apr 13, 2018 | 3.150 | 3.180 | 3.130 | 3.150 | 95,902 | +0.01(+0.32%) |
Apr 12, 2018 | 3.120 | 3.160 | 3.120 | 3.140 | 65,333 | +0.08(+2.45%) |
Apr 11, 2018 | 3.070 | 3.100 | 3.050 | 3.065 | 77,817 | +0.02(+0.82%) |
Apr 10, 2018 | 3.000 | 3.060 | 3.000 | 3.040 | 201,849 | +0.06(+2.18%) |
Apr 09, 2018 | 2.990 | 3.000 | 2.970 | 2.975 | 117,071 | +0.02(+0.51%) |
Apr 06, 2018 | 2.960 | 2.976 | 2.940 | 2.960 | 145,640 | +0.02(+0.68%) |
Apr 05, 2018 | 2.950 | 2.960 | 2.920 | 2.940 | 139,921 | -0.01(-0.34%) |
Apr 04, 2018 | 2.920 | 2.970 | 2.910 | 2.950 | 870,052 | +0.03(+1.03%) |
Apr 03, 2018 | 2.920 | 2.930 | 2.900 | 2.920 | 243,414 | -0.02(-0.68%) |
Apr 02, 2018 | 2.965 | 2.965 | 2.880 | 2.940 | 159,073 | -0.02(-0.84%) |
Mar 29, 2018 | 2.965 | 2.965 | 2.965 | 0 | +0.07(+2.60%) | |
Mar 28, 2018 | 2.890 | 2.920 | 2.870 | 2.890 | 335,629 | +0.00(+0.00%) |
Mar 27, 2018 | 2.846 | 2.920 | 2.820 | 2.890 | 437,678 | -0.19(-6.32%) |
Mar 26, 2018 | 3.080 | 3.110 | 3.050 | 3.085 | 372,004 | +0.02(+0.49%) |
Mar 23, 2018 | 3.070 | 3.100 | 3.060 | 3.070 | 202,070 | +0.05(+1.66%) |
Mar 22, 2018 | 3.020 | 3.060 | 3.000 | 3.020 | 230,527 | -0.08(-2.74%) |
Mar 21, 2018 | 3.100 | 3.110 | 3.060 | 3.105 | 382,872 | +0.01(+0.32%) |
Mar 20, 2018 | 3.090 | 3.100 | 3.070 | 3.095 | 250,949 | -0.03(-0.96%) |
Mar 19, 2018 | 3.130 | 3.140 | 3.100 | 3.125 | 123,806 | -0.04(-1.42%) |
Mar 16, 2018 | 3.170 | 3.170 | 3.151 | 3.170 | 132,763 | -0.02(-0.47%) |
Mar 15, 2018 | 3.150 | 3.190 | 3.150 | 3.185 | 149,404 | -0.10(-3.19%) |
Mar 14, 2018 | 3.276 | 3.310 | 3.270 | 3.290 | 72,006 | +0.05(+1.54%) |
Mar 13, 2018 | 3.300 | 3.300 | 3.230 | 3.240 | 246,722 | -0.04(-1.22%) |
Mar 12, 2018 | 3.230 | 3.280 | 3.230 | 3.280 | 124,708 | +0.01(+0.31%) |
Mar 09, 2018 | 3.250 | 3.280 | 3.240 | 3.270 | 92,394 | +0.00(+0.15%) |
Mar 08, 2018 | 3.280 | 3.290 | 3.250 | 3.265 | 69,627 | -0.02(-0.61%) |
Mar 07, 2018 | 3.270 | 3.310 | 3.260 | 3.285 | 163,772 | +0.01(+0.31%) |
Mar 06, 2018 | 3.270 | 3.280 | 3.240 | 3.275 | 80,303 | +0.06(+2.02%) |
Mar 05, 2018 | 3.190 | 3.220 | 3.180 | 3.210 | 130,200 | +0.04(+1.10%) |
Mar 02, 2018 | 3.180 | 3.180 | 3.150 | 3.175 | 112,172 | -0.04(-1.24%) |
Mar 01, 2018 | 3.210 | 3.232 | 3.180 | 3.215 | 114,577 | -0.04(-1.23%) |
Feb 28, 2018 | 3.290 | 3.290 | 3.240 | 3.255 | 101,957 | -0.07(-2.11%) |
Feb 27, 2018 | 3.360 | 3.360 | 3.310 | 3.325 | 114,881 | -0.04(-1.34%) |
Feb 26, 2018 | 3.350 | 3.380 | 3.340 | 3.370 | 111,083 | +0.01(+0.30%) |
Feb 23, 2018 | 3.360 | 3.370 | 3.340 | 3.360 | 108,531 | +0.00(+0.15%) |
Feb 22, 2018 | 3.440 | 3.340 | 3.355 | 88,282 | -0.08(-2.47%) | |
Feb 21, 2018 | 3.460 | 3.480 | 3.430 | 3.440 | 123,605 | +0.00(+0.15%) |
Feb 20, 2018 | 3.430 | 3.450 | 3.410 | 3.435 | 85,441 | -0.06(-1.86%) |
Feb 16, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.02(+0.57%) | |
Feb 15, 2018 | 3.420 | 3.480 | 3.420 | 3.480 | 111,697 | +0.12(+3.57%) |
Feb 14, 2018 | 3.290 | 3.370 | 3.270 | 3.360 | 124,040 | -0.14(-4.00%) |
Feb 13, 2018 | 3.440 | 3.500 | 3.440 | 3.500 | 214,553 | +0.06(+1.74%) |
Feb 12, 2018 | 3.420 | 3.460 | 3.400 | 3.440 | 199,628 | +0.01(+0.29%) |
Feb 09, 2018 | 3.420 | 3.430 | 3.330 | 3.430 | 175,066 | +0.04(+1.18%) |
Feb 08, 2018 | 3.440 | 3.440 | 3.370 | 3.390 | 291,591 | -0.03(-0.88%) |
Feb 07, 2018 | 3.440 | 3.460 | 3.420 | 350,668 | -0.04(-1.16%) | |
Feb 06, 2018 | 3.400 | 3.460 | 3.370 | 3.460 | 241,220 | +0.03(+0.87%) |
Feb 05, 2018 | 3.540 | 3.420 | 3.430 | 99,236 | -0.11(-3.11%) | |
Feb 02, 2018 | 3.510 | 3.570 | 3.510 | 3.540 | 77,727 | +0.03(+0.85%) |