Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.263 | 4.263 | 4.224 | 4.224 | 2,307 | -0.04(-0.93%) |
Jan 30, 2019 | 4.254 | 4.264 | 4.199 | 4.264 | 1,436 | +0.08(+1.90%) |
Jan 29, 2019 | 4.174 | 4.184 | 4.134 | 4.184 | 4,927 | +0.11(+2.68%) |
Jan 28, 2019 | 4.164 | 4.164 | 4.075 | 4.075 | 1,230 | -0.09(-2.14%) |
Jan 25, 2019 | 4.164 | 4.164 | 4.164 | 4.164 | 200 | +0.04(+0.97%) |
Jan 24, 2019 | 4.045 | 4.124 | 4.045 | 4.124 | 801 | +0.06(+1.47%) |
Jan 23, 2019 | 4.104 | 4.104 | 4.035 | 4.064 | 1,996 | +0.02(+0.49%) |
Jan 22, 2019 | 4.294 | 4.294 | 4.045 | 4.045 | 790 | +0.01(+0.25%) |
Jan 18, 2019 | 4.094 | 4.194 | 3.995 | 4.035 | 16,562 | +0.04(+1.00%) |
Jan 17, 2019 | 4.214 | 4.214 | 3.995 | 3.995 | 7,627 | -0.22(-5.20%) |
Jan 16, 2019 | 4.224 | 4.234 | 4.184 | 4.214 | 6,757 | -0.02(-0.47%) |
Jan 15, 2019 | 4.274 | 4.274 | 4.204 | 4.234 | 4,280 | +0.00(+0.00%) |
Jan 14, 2019 | 4.333 | 4.333 | 4.234 | 4.234 | 2,619 | -0.10(-2.30%) |
Jan 11, 2019 | 4.264 | 4.383 | 4.264 | 4.333 | 6,625 | -0.05(-1.14%) |
Jan 10, 2019 | 4.483 | 4.483 | 4.254 | 4.383 | 8,011 | +0.01(+0.23%) |
Jan 09, 2019 | 4.363 | 4.373 | 4.363 | 4.373 | 583 | +0.09(+2.09%) |
Jan 08, 2019 | 4.194 | 4.294 | 4.194 | 4.284 | 3,350 | +0.00(+0.00%) |
Jan 07, 2019 | 4.244 | 4.284 | 4.154 | 4.284 | 820 | -0.11(-2.49%) |
Jan 04, 2019 | 4.074 | 4.393 | 4.055 | 4.393 | 3,814 | +0.36(+8.89%) |
Jan 03, 2019 | 4.035 | 4.035 | 4.035 | 101 | +0.00(+0.00%) | |
Jan 02, 2019 | 4.055 | 4.055 | 4.035 | 4.035 | 678 | +0.05(+1.25%) |
Dec 31, 2018 | 4.144 | 4.324 | 3.985 | 3.985 | 8,231 | -0.10(-2.44%) |
Dec 28, 2018 | 3.945 | 4.084 | 3.945 | 4.084 | 4,717 | +0.11(+2.76%) |
Dec 27, 2018 | 3.915 | 3.985 | 3.915 | 3.975 | 13,916 | +0.01(+0.25%) |
Dec 26, 2018 | 3.955 | 3.975 | 3.915 | 3.965 | 3,063 | +0.06(+1.66%) |
Dec 24, 2018 | 4.009 | 4.009 | 3.900 | 3.900 | 1,209 | -0.05(-1.26%) |
Dec 21, 2018 | 3.980 | 3.984 | 3.940 | 3.950 | 9,673 | -0.02(-0.50%) |
Dec 20, 2018 | 3.999 | 3.999 | 3.940 | 3.970 | 24,202 | +0.03(+0.76%) |
Dec 19, 2018 | 4.069 | 4.198 | 3.721 | 3.940 | 34,184 | -0.13(-3.17%) |
Dec 18, 2018 | 4.069 | 4.069 | 4.069 | 4.069 | 311 | +0.09(+2.24%) |
Dec 17, 2018 | 3.970 | 4.198 | 3.950 | 3.980 | 10,363 | +0.15(+4.02%) |
Dec 14, 2018 | 4.267 | 4.267 | 3.721 | 3.826 | 14,611 | -0.42(-9.93%) |
Dec 13, 2018 | 4.287 | 4.287 | 4.049 | 4.247 | 836 | -0.09(-2.06%) |
Dec 11, 2018 | 4.337 | 4.337 | 4.337 | 0 | -0.03(-0.68%) | |
Dec 10, 2018 | 4.337 | 4.367 | 4.287 | 4.367 | 1,900 | +0.01(+0.23%) |
Dec 07, 2018 | 4.347 | 4.357 | 4.347 | 4.357 | 302 | +0.07(+1.62%) |
Dec 06, 2018 | 4.228 | 4.297 | 4.228 | 4.287 | 2,170 | -0.08(-1.82%) |
Dec 04, 2018 | 4.287 | 4.367 | 4.287 | 4.367 | 1,813 | +0.00(+0.00%) |
Dec 03, 2018 | 4.366 | 4.367 | 4.312 | 4.367 | 1,901 | +0.01(+0.23%) |
Nov 30, 2018 | 4.327 | 4.406 | 4.287 | 4.357 | 23,982 | -0.01(-0.23%) |
Nov 29, 2018 | 4.367 | 4.367 | 4.367 | 106 | +0.00(+0.00%) | |
Nov 28, 2018 | 4.367 | 4.367 | 4.367 | 4.367 | 493 | +0.00(+0.11%) |
Nov 27, 2018 | 4.339 | 4.367 | 4.238 | 4.362 | 11,908 | +0.03(+0.80%) |
Nov 26, 2018 | 4.277 | 4.327 | 4.099 | 4.327 | 2,296 | -0.04(-0.91%) |
Nov 23, 2018 | 4.367 | 4.367 | 4.367 | 4.367 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 4.367 | 4.367 | 4.367 | 0 | +0.14(+3.29%) | |
Nov 20, 2018 | 4.079 | 4.287 | 4.028 | 4.228 | 7,252 | -0.07(-1.62%) |
Nov 19, 2018 | 4.099 | 4.297 | 4.019 | 4.297 | 14,069 | -0.05(-1.14%) |
Nov 16, 2018 | 4.267 | 4.386 | 4.267 | 4.347 | 2,015 | +0.02(+0.46%) |
Nov 15, 2018 | 4.287 | 4.476 | 4.287 | 4.327 | 4,206 | -0.16(-3.54%) |
Nov 14, 2018 | 4.287 | 4.486 | 4.277 | 4.486 | 1,261 | +0.19(+4.39%) |
Nov 13, 2018 | 4.148 | 4.297 | 4.148 | 4.297 | 2,294 | +0.22(+5.35%) |
Nov 12, 2018 | 4.357 | 4.357 | 4.079 | 4.079 | 2,622 | -0.20(-4.64%) |
Nov 09, 2018 | 4.396 | 4.396 | 4.277 | 4.277 | 403 | -0.07(-1.60%) |
Nov 08, 2018 | 4.247 | 4.347 | 4.059 | 4.347 | 8,160 | +0.07(+1.62%) |
Nov 07, 2018 | 4.426 | 4.426 | 4.277 | 4.277 | 765 | -0.07(-1.60%) |
Nov 06, 2018 | 4.367 | 4.446 | 4.347 | 4.347 | 3,343 | -0.03(-0.68%) |
Nov 05, 2018 | 4.304 | 4.496 | 4.270 | 4.376 | 10,277 | -0.04(-0.90%) |
Nov 02, 2018 | 4.287 | 4.486 | 4.287 | 4.416 | 1,813 | +0.13(+3.01%) |
Oct 31, 2018 | 4.287 | 4.287 | 4.287 | 0 | -0.01(-0.23%) | |
Oct 30, 2018 | 4.154 | 4.297 | 4.089 | 4.297 | 1,191 | +0.05(+1.17%) |
Oct 29, 2018 | 3.970 | 4.247 | 3.930 | 4.247 | 10,691 | +0.40(+10.31%) |
Oct 26, 2018 | 3.970 | 4.069 | 3.850 | 3.850 | 9,371 | -0.17(-4.20%) |
Oct 25, 2018 | 3.910 | 4.059 | 3.910 | 4.019 | 5,202 | +0.15(+3.85%) |
Oct 24, 2018 | 3.910 | 3.950 | 3.870 | 3.870 | 5,846 | -0.02(-0.51%) |
Oct 23, 2018 | 3.970 | 3.970 | 3.890 | 3.890 | 2,647 | -0.01(-0.25%) |
Oct 22, 2018 | 3.882 | 3.969 | 3.882 | 3.900 | 6,530 | +0.00(+0.00%) |
Oct 19, 2018 | 3.930 | 3.930 | 3.890 | 3.900 | 4,131 | -0.01(-0.25%) |
Oct 18, 2018 | 3.940 | 3.960 | 3.910 | 3.910 | 3,865 | -0.01(-0.25%) |
Oct 17, 2018 | 3.910 | 3.968 | 3.910 | 3.920 | 8,073 | +0.01(+0.25%) |
Oct 16, 2018 | 4.059 | 4.069 | 3.910 | 3.910 | 10,837 | -0.16(-3.90%) |
Oct 15, 2018 | 4.069 | 4.101 | 3.831 | 4.069 | 5,150 | -0.10(-2.38%) |
Oct 12, 2018 | 4.267 | 4.267 | 4.168 | 4.168 | 2,015 | -0.11(-2.55%) |
Oct 11, 2018 | 4.069 | 4.277 | 4.069 | 4.277 | 9,336 | +0.23(+5.64%) |
Oct 10, 2018 | 4.317 | 4.317 | 4.049 | 4.049 | 8,748 | -0.23(-5.34%) |
Oct 09, 2018 | 4.367 | 4.376 | 4.277 | 4.277 | 4,266 | -0.17(-3.79%) |
Oct 08, 2018 | 4.416 | 4.505 | 4.416 | 4.446 | 2,563 | -0.06(-1.32%) |
Oct 05, 2018 | 4.575 | 4.585 | 4.505 | 4.505 | 2,922 | -0.10(-2.16%) |
Oct 04, 2018 | 4.744 | 4.744 | 4.575 | 4.605 | 3,058 | -0.18(-3.73%) |
Oct 03, 2018 | 4.704 | 4.853 | 4.680 | 4.783 | 1,974 | +0.04(+0.84%) |
Oct 02, 2018 | 4.793 | 4.833 | 4.615 | 4.744 | 18,104 | -0.11(-2.25%) |
Oct 01, 2018 | 4.813 | 4.853 | 4.714 | 4.853 | 7,055 | +0.04(+0.82%) |
Sep 28, 2018 | 4.565 | 4.863 | 4.565 | 4.813 | 9,975 | +0.30(+6.59%) |
Sep 27, 2018 | 4.764 | 4.813 | 4.515 | 4.515 | 3,605 | -0.30(-6.19%) |
Sep 26, 2018 | 4.714 | 4.813 | 4.615 | 4.813 | 2,747 | +0.00(+0.00%) |
Sep 25, 2018 | 4.317 | 4.863 | 4.317 | 4.813 | 47,807 | +0.56(+13.19%) |
Sep 24, 2018 | 4.104 | 4.252 | 3.956 | 4.252 | 39,191 | +0.15(+3.61%) |
Sep 21, 2018 | 3.906 | 4.154 | 3.906 | 4.104 | 33,672 | +0.15(+3.75%) |
Sep 20, 2018 | 3.807 | 3.956 | 3.758 | 3.956 | 29,652 | +0.10(+2.56%) |
Sep 19, 2018 | 3.857 | 3.906 | 3.659 | 3.857 | 62,781 | -0.05(-1.27%) |
Sep 18, 2018 | 3.857 | 3.956 | 3.857 | 3.906 | 28,773 | +0.05(+1.28%) |
Sep 17, 2018 | 3.956 | 4.055 | 3.758 | 3.857 | 22,816 | -0.10(-2.50%) |
Sep 14, 2018 | 4.104 | 4.599 | 3.956 | 3.956 | 42,773 | -0.10(-2.44%) |
Sep 13, 2018 | 4.302 | 4.351 | 4.055 | 4.055 | 20,202 | -0.25(-5.75%) |
Sep 12, 2018 | 4.549 | 4.796 | 4.203 | 4.302 | 18,784 | +0.00(+0.00%) |
Sep 11, 2018 | 4.055 | 4.450 | 4.055 | 4.302 | 17,275 | -0.22(-4.89%) |
Sep 10, 2018 | 4.945 | 4.945 | 4.500 | 4.523 | 17,937 | -0.52(-10.32%) |
Sep 07, 2018 | 4.846 | 5.044 | 4.846 | 5.044 | 5,864 | +0.10(+2.00%) |
Sep 06, 2018 | 4.905 | 4.945 | 4.846 | 4.945 | 633 | -0.05(-0.99%) |
Sep 05, 2018 | 4.895 | 5.093 | 4.846 | 4.994 | 13,929 | -0.30(-5.61%) |
Sep 04, 2018 | 4.895 | 5.291 | 4.895 | 5.291 | 13,269 | +0.40(+8.08%) |
Aug 31, 2018 | 4.895 | 4.895 | 4.895 | 0 | +0.05(+1.02%) | |
Aug 30, 2018 | 4.895 | 4.945 | 4.846 | 4.846 | 3,366 | -0.05(-1.01%) |
Aug 29, 2018 | 4.895 | 4.945 | 4.895 | 4.895 | 11,427 | +0.00(+0.00%) |
Aug 28, 2018 | 4.895 | 4.895 | 4.895 | 4.895 | 200 | +0.00(+0.00%) |
Aug 27, 2018 | 4.915 | 4.994 | 4.895 | 4.895 | 2,466 | +0.05(+1.02%) |
Aug 24, 2018 | 4.945 | 4.945 | 4.846 | 4.846 | 606 | +0.10(+2.08%) |
Aug 23, 2018 | 4.747 | 4.747 | 4.747 | 153 | +0.00(+0.00%) | |
Aug 22, 2018 | 4.747 | 4.747 | 4.747 | 107 | +0.00(+0.00%) | |
Aug 21, 2018 | 4.838 | 4.957 | 4.747 | 4.747 | 8,285 | -0.05(-1.03%) |
Aug 20, 2018 | 4.994 | 5.044 | 4.796 | 4.796 | 22,227 | -0.15(-3.00%) |
Aug 17, 2018 | 4.935 | 4.994 | 4.895 | 4.945 | 1,213 | +0.00(+0.00%) |
Aug 16, 2018 | 4.945 | 4.945 | 4.945 | 4.945 | 1,224 | +0.10(+2.04%) |
Aug 15, 2018 | 4.847 | 4.847 | 4.846 | 4.846 | 1,387 | -0.09(-1.89%) |
Aug 14, 2018 | 4.895 | 4.939 | 4.895 | 4.939 | 1,164 | -0.01(-0.11%) |
Aug 13, 2018 | 4.895 | 4.945 | 4.796 | 4.945 | 6,299 | +0.10(+2.04%) |
Aug 10, 2018 | 4.796 | 4.846 | 4.796 | 4.846 | 3,134 | +0.00(+0.00%) |
Aug 09, 2018 | 4.846 | 4.846 | 4.846 | 4.846 | 707 | +0.00(+0.00%) |
Aug 08, 2018 | 4.846 | 4.846 | 4.846 | 188 | +0.00(+0.00%) | |
Aug 07, 2018 | 4.895 | 4.895 | 4.846 | 4.846 | 1,041 | -0.05(-1.01%) |
Aug 06, 2018 | 4.995 | 5.019 | 4.806 | 4.895 | 9,614 | -0.10(-1.98%) |
Aug 03, 2018 | 5.093 | 5.093 | 4.994 | 4.994 | 1,719 | -0.06(-1.27%) |
Aug 02, 2018 | 5.044 | 5.058 | 5.044 | 5.058 | 1,114 | +0.01(+0.29%) |
Aug 01, 2018 | 4.994 | 5.044 | 4.994 | 5.044 | 7,810 | -0.07(-1.44%) |
Jul 31, 2018 | 4.895 | 5.142 | 4.895 | 5.117 | 8,056 | +0.17(+3.49%) |
Jul 30, 2018 | 4.945 | 4.945 | 4.895 | 4.945 | 929 | +0.05(+1.01%) |
Jul 27, 2018 | 4.895 | 4.945 | 4.895 | 4.895 | 1,314 | +0.00(+0.00%) |
Jul 26, 2018 | 4.821 | 4.895 | 4.821 | 4.895 | 1,235 | +0.00(+0.00%) |
Jul 25, 2018 | 4.796 | 4.895 | 4.747 | 4.895 | 4,710 | +0.25(+5.32%) |
Jul 24, 2018 | 4.697 | 4.796 | 4.648 | 4.648 | 8,329 | +0.00(+0.00%) |
Jul 23, 2018 | 4.648 | 4.648 | 4.648 | 4.648 | 265 | +0.00(+0.00%) |
Jul 20, 2018 | 4.648 | 4.648 | 4.648 | 4.648 | 547 | +0.05(+1.08%) |
Jul 19, 2018 | 4.608 | 4.697 | 4.599 | 4.599 | 2,471 | -0.05(-1.06%) |
Jul 18, 2018 | 4.600 | 4.648 | 4.600 | 4.648 | 1,819 | +0.00(+0.00%) |
Jul 17, 2018 | 4.549 | 4.648 | 4.549 | 4.648 | 9,106 | +0.10(+2.17%) |
Jul 16, 2018 | 4.549 | 4.549 | 4.549 | 4.549 | 2,834 | -0.05(-1.08%) |
Jul 13, 2018 | 4.613 | 4.613 | 4.549 | 4.599 | 3,493 | -0.05(-1.06%) |
Jul 12, 2018 | 4.599 | 4.697 | 4.450 | 4.648 | 5,065 | -0.05(-1.05%) |
Jul 11, 2018 | 4.401 | 4.697 | 4.401 | 4.697 | 12,294 | +0.20(+4.40%) |
Jul 10, 2018 | 4.599 | 4.599 | 4.450 | 4.500 | 3,337 | +0.00(+0.00%) |
Jul 09, 2018 | 4.450 | 4.500 | 4.450 | 4.500 | 1,353 | +0.14(+3.18%) |
Jul 06, 2018 | 4.361 | 4.361 | 4.361 | 4.361 | 348 | -0.04(-0.90%) |
Jul 05, 2018 | 4.450 | 4.450 | 4.252 | 4.401 | 3,356 | -0.20(-4.30%) |
Jul 03, 2018 | 4.599 | 4.599 | 4.599 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 4.302 | 4.599 | 4.302 | 4.599 | 8,820 | +0.25(+5.68%) |
Jun 29, 2018 | 4.056 | 4.401 | 4.056 | 4.351 | 3,581 | +0.00(+0.00%) |
Jun 28, 2018 | 4.351 | 4.351 | 4.302 | 4.351 | 17,806 | +0.05(+1.15%) |
Jun 27, 2018 | 4.747 | 4.747 | 4.302 | 4.302 | 34,059 | -0.49(-10.31%) |
Jun 26, 2018 | 4.846 | 4.895 | 4.796 | 4.796 | 3,102 | -0.05(-1.02%) |
Jun 25, 2018 | 4.747 | 4.846 | 4.697 | 4.846 | 4,712 | +0.11(+2.40%) |
Jun 22, 2018 | 4.732 | 4.880 | 4.732 | 4.732 | 12,455 | +0.00(+0.00%) |
Jun 21, 2018 | 4.486 | 4.831 | 4.436 | 4.732 | 37,509 | +0.30(+6.67%) |
Jun 20, 2018 | 4.436 | 4.490 | 4.387 | 4.436 | 13,306 | +0.00(+0.00%) |
Jun 19, 2018 | 4.338 | 4.535 | 4.338 | 4.436 | 3,555 | -0.05(-1.10%) |
Jun 18, 2018 | 4.436 | 4.510 | 4.436 | 4.486 | 13,456 | +0.00(+0.00%) |
Jun 15, 2018 | 4.486 | 4.461 | 4.486 | 3,747 | +0.02(+0.55%) | |
Jun 14, 2018 | 4.436 | 4.461 | 4.387 | 4.461 | 2,968 | -0.02(-0.55%) |
Jun 13, 2018 | 4.413 | 4.486 | 4.413 | 4.486 | 963 | +0.00(+0.00%) |
Jun 12, 2018 | 4.387 | 4.486 | 4.387 | 4.486 | 10,775 | +0.00(+0.00%) |
Jun 11, 2018 | 4.486 | 4.486 | 4.387 | 4.486 | 3,919 | +0.05(+1.11%) |
Jun 08, 2018 | 4.436 | 4.486 | 4.387 | 4.436 | 8,328 | +0.00(+0.00%) |
Jun 07, 2018 | 4.535 | 4.584 | 4.387 | 4.436 | 16,772 | -0.15(-3.23%) |
Jun 06, 2018 | 4.732 | 4.732 | 4.584 | 4.584 | 3,672 | -0.15(-3.13%) |
Jun 05, 2018 | 4.732 | 4.732 | 4.633 | 4.732 | 10,506 | +0.10(+2.13%) |
Jun 04, 2018 | 4.633 | 4.683 | 4.535 | 4.633 | 6,281 | +0.10(+2.17%) |
Jun 01, 2018 | 4.781 | 4.781 | 4.487 | 4.535 | 11,113 | -0.25(-5.15%) |
May 31, 2018 | 4.684 | 4.781 | 4.684 | 4.781 | 4,339 | +0.10(+2.11%) |
May 30, 2018 | 4.683 | 4.781 | 4.683 | 4.683 | 8,385 | +0.00(+0.00%) |
May 29, 2018 | 4.486 | 4.732 | 4.486 | 4.683 | 11,148 | +0.15(+3.26%) |
May 25, 2018 | 4.535 | 4.535 | 4.535 | 0 | +0.20(+4.55%) | |
May 24, 2018 | 4.338 | 4.387 | 4.288 | 4.338 | 20,603 | -0.05(-1.12%) |
May 23, 2018 | 4.338 | 4.387 | 4.288 | 4.387 | 19,498 | +0.10(+2.30%) |
May 22, 2018 | 4.338 | 4.387 | 4.288 | 4.288 | 16,560 | +0.05(+1.16%) |
May 21, 2018 | 4.190 | 4.338 | 4.190 | 4.239 | 8,393 | +0.00(+0.00%) |
May 18, 2018 | 4.239 | 4.239 | 4.191 | 4.239 | 4,010 | +0.00(+0.00%) |
May 17, 2018 | 4.190 | 4.239 | 4.190 | 4.239 | 8,501 | +0.05(+1.18%) |
May 16, 2018 | 4.190 | 4.239 | 4.190 | 4.190 | 6,639 | -0.05(-1.16%) |
May 15, 2018 | 4.183 | 4.239 | 4.183 | 4.239 | 2,071 | +0.00(+0.00%) |
May 14, 2018 | 4.141 | 4.264 | 4.141 | 4.239 | 6,700 | +0.00(+0.00%) |
May 11, 2018 | 4.091 | 4.239 | 4.063 | 4.239 | 7,540 | +0.15(+3.62%) |
May 10, 2018 | 4.043 | 4.091 | 4.006 | 4.091 | 37,403 | -0.00(-0.00%) |
May 09, 2018 | 4.140 | 4.165 | 4.042 | 4.091 | 26,768 | -0.05(-1.19%) |
May 08, 2018 | 4.141 | 4.141 | 4.140 | 4.141 | 4,444 | -0.05(-1.18%) |
May 07, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 4,875 | +0.05(+1.19%) |
May 04, 2018 | 4.044 | 4.190 | 4.042 | 4.141 | 10,565 | +0.05(+1.20%) |
May 03, 2018 | 4.063 | 4.141 | 4.063 | 4.091 | 7,500 | -0.05(-1.19%) |
May 02, 2018 | 4.091 | 4.141 | 4.043 | 4.141 | 11,179 | +0.00(+0.00%) |
May 01, 2018 | 4.042 | 4.141 | 4.042 | 4.141 | 2,611 | +0.05(+1.20%) |
Apr 30, 2018 | 3.993 | 4.141 | 3.993 | 4.091 | 7,013 | +0.00(+0.00%) |
Apr 27, 2018 | 4.027 | 4.091 | 4.027 | 4.091 | 1,784 | +0.10(+2.47%) |
Apr 26, 2018 | 4.042 | 4.131 | 3.993 | 3.993 | 4,226 | -0.15(-3.57%) |
Apr 25, 2018 | 4.239 | 4.239 | 3.993 | 4.141 | 8,188 | -0.05(-1.18%) |
Apr 24, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 1,233 | -0.14(-3.13%) |
Apr 23, 2018 | 4.325 | 4.325 | 4.325 | 4.325 | 881 | +0.06(+1.31%) |
Apr 20, 2018 | 4.288 | 4.288 | 4.264 | 4.269 | 2,310 | +0.08(+1.89%) |
Apr 19, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 540 | -0.05(-1.16%) |
Apr 18, 2018 | 4.239 | 4.338 | 4.239 | 4.239 | 4,159 | +0.00(+0.00%) |
Apr 17, 2018 | 4.190 | 4.239 | 4.190 | 4.239 | 2,957 | +0.05(+1.18%) |
Apr 16, 2018 | 4.141 | 4.190 | 4.141 | 4.190 | 12,914 | +0.00(+0.00%) |
Apr 13, 2018 | 4.168 | 4.190 | 4.168 | 4.190 | 902 | +0.00(+0.00%) |
Apr 12, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 1,248 | +0.00(+0.00%) |
Apr 11, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 1,180 | -0.00(-0.00%) |
Apr 10, 2018 | 4.141 | 4.190 | 4.141 | 4.190 | 4,628 | +0.00(+0.00%) |
Apr 09, 2018 | 4.042 | 4.190 | 4.042 | 4.190 | 4,064 | +0.15(+3.66%) |
Apr 06, 2018 | 4.239 | 4.239 | 3.894 | 4.042 | 23,938 | -0.20(-4.65%) |
Apr 05, 2018 | 4.239 | 4.239 | 4.190 | 4.239 | 878 | +0.00(+0.00%) |
Apr 04, 2018 | 4.140 | 4.239 | 4.140 | 4.239 | 1,299 | +0.05(+1.18%) |
Apr 03, 2018 | 4.091 | 4.239 | 4.091 | 4.190 | 11,257 | +0.15(+3.72%) |
Apr 02, 2018 | 3.993 | 4.190 | 3.981 | 4.039 | 33,384 | -0.00(-0.06%) |
Mar 29, 2018 | 4.042 | 4.042 | 4.042 | 0 | +0.05(+1.23%) | |
Mar 28, 2018 | 4.288 | 4.288 | 3.943 | 3.993 | 30,505 | -0.20(-4.73%) |
Mar 27, 2018 | 4.239 | 4.246 | 4.190 | 4.191 | 4,426 | -0.15(-3.38%) |
Mar 26, 2018 | 4.239 | 4.436 | 4.180 | 4.338 | 11,245 | +0.10(+2.33%) |
Mar 23, 2018 | 4.141 | 4.239 | 4.141 | 4.239 | 22,886 | +0.00(+0.00%) |
Mar 22, 2018 | 4.240 | 4.240 | 4.198 | 4.239 | 2,506 | -0.03(-0.81%) |
Mar 21, 2018 | 4.274 | 4.323 | 4.274 | 4.274 | 3,758 | +0.05(+1.16%) |
Mar 20, 2018 | 4.323 | 4.372 | 4.126 | 4.225 | 20,602 | -0.10(-2.27%) |
Mar 19, 2018 | 4.323 | 4.372 | 4.323 | 4.323 | 1,713 | +0.00(+0.00%) |
Mar 16, 2018 | 4.225 | 4.421 | 4.225 | 4.323 | 3,630 | +0.00(+0.00%) |
Mar 15, 2018 | 4.175 | 4.421 | 4.175 | 4.323 | 8,516 | +0.10(+2.33%) |
Mar 14, 2018 | 4.372 | 4.372 | 4.225 | 4.225 | 1,755 | -0.05(-1.15%) |
Mar 13, 2018 | 4.274 | 4.323 | 4.274 | 4.274 | 2,293 | -0.08(-1.83%) |
Mar 12, 2018 | 4.274 | 4.421 | 4.274 | 4.353 | 12,753 | -0.07(-1.53%) |
Mar 09, 2018 | 4.421 | 4.421 | 4.421 | 4.421 | 318 | +0.05(+1.12%) |
Mar 08, 2018 | 4.372 | 4.372 | 4.372 | 4.372 | 326 | +0.05(+1.14%) |
Mar 07, 2018 | 4.372 | 4.421 | 4.323 | 4.323 | 2,715 | +0.00(+0.00%) |
Mar 06, 2018 | 4.335 | 4.372 | 4.274 | 4.323 | 4,828 | -0.05(-1.12%) |
Mar 05, 2018 | 4.323 | 4.372 | 4.274 | 4.372 | 4,261 | +0.00(+0.00%) |
Mar 02, 2018 | 4.274 | 4.421 | 4.274 | 4.372 | 3,075 | -0.05(-1.11%) |
Mar 01, 2018 | 4.372 | 4.470 | 4.372 | 4.421 | 10,666 | +0.00(+0.00%) |
Feb 28, 2018 | 4.470 | 4.519 | 4.372 | 4.421 | 9,943 | +0.00(+0.00%) |
Feb 27, 2018 | 4.568 | 4.568 | 4.421 | 4.421 | 6,774 | -0.15(-3.23%) |
Feb 26, 2018 | 4.568 | 4.617 | 4.568 | 4.568 | 4,909 | -0.05(-1.06%) |
Feb 23, 2018 | 4.519 | 4.617 | 4.495 | 4.617 | 11,074 | +0.10(+2.17%) |
Feb 22, 2018 | 4.470 | 4.519 | 4.391 | 4.519 | 11,424 | +0.20(+4.55%) |
Feb 21, 2018 | 4.175 | 4.323 | 4.175 | 4.323 | 23,673 | +0.20(+4.76%) |
Feb 20, 2018 | 4.126 | 4.225 | 4.077 | 4.126 | 15,204 | +0.00(+0.00%) |
Feb 16, 2018 | 4.126 | 4.126 | 4.126 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 4.151 | 4.225 | 4.126 | 4.126 | 5,224 | +0.00(+0.00%) |
Feb 14, 2018 | 4.175 | 4.175 | 4.126 | 4.126 | 8,707 | -0.05(-1.18%) |
Feb 13, 2018 | 4.181 | 4.181 | 4.175 | 4.175 | 632 | +0.00(+0.00%) |
Feb 12, 2018 | 4.175 | 4.225 | 4.175 | 4.175 | 1,842 | -0.05(-1.16%) |
Feb 09, 2018 | 4.234 | 4.268 | 4.077 | 4.225 | 12,871 | +0.05(+1.18%) |
Feb 08, 2018 | 4.617 | 4.617 | 4.126 | 4.175 | 20,261 | -0.44(-9.56%) |
Feb 07, 2018 | 4.593 | 4.593 | 4.617 | 110 | +0.02(+0.51%) | |
Feb 06, 2018 | 4.519 | 4.593 | 4.519 | 4.593 | 10,071 | +0.07(+1.63%) |
Feb 05, 2018 | 4.568 | 4.568 | 4.519 | 21,244 | -0.05(-1.08%) | |
Feb 02, 2018 | 4.568 | 4.568 | 4.519 | 4.568 | 3,098 | -0.02(-0.54%) |