Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.540 | 1.600 | 1.540 | 1.580 | 171,973 | +0.05(+3.27%) |
Oct 30, 2018 | 1.590 | 1.590 | 1.520 | 1.530 | 138,229 | -0.02(-1.29%) |
Oct 29, 2018 | 1.540 | 1.600 | 1.520 | 1.550 | 189,042 | +0.02(+1.31%) |
Oct 26, 2018 | 1.620 | 1.620 | 1.520 | 1.530 | 654,600 | -0.09(-5.56%) |
Oct 25, 2018 | 1.700 | 1.770 | 1.600 | 1.620 | 355,462 | -0.05(-2.99%) |
Oct 24, 2018 | 1.720 | 1.730 | 1.650 | 1.670 | 380,032 | -0.04(-2.34%) |
Oct 23, 2018 | 1.720 | 1.750 | 1.700 | 1.710 | 419,526 | -0.02(-1.16%) |
Oct 22, 2018 | 1.790 | 1.880 | 1.705 | 1.730 | 330,117 | -0.04(-2.26%) |
Oct 19, 2018 | 1.760 | 1.790 | 1.730 | 1.770 | 228,300 | +0.01(+0.57%) |
Oct 18, 2018 | 1.910 | 1.920 | 1.720 | 1.760 | 232,705 | -0.13(-6.88%) |
Oct 17, 2018 | 1.950 | 1.950 | 1.880 | 1.890 | 348,138 | -0.05(-2.58%) |
Oct 16, 2018 | 1.950 | 1.960 | 1.860 | 1.940 | 528,371 | -0.01(-0.51%) |
Oct 15, 2018 | 2.010 | 2.030 | 1.890 | 1.950 | 477,979 | -0.06(-2.99%) |
Oct 12, 2018 | 2.000 | 2.080 | 1.880 | 2.010 | 845,400 | +0.01(+0.50%) |
Oct 11, 2018 | 1.820 | 2.039 | 1.770 | 2.000 | 1,304,807 | +0.24(+13.64%) |
Oct 10, 2018 | 1.710 | 1.770 | 1.670 | 1.760 | 423,917 | +0.09(+5.39%) |
Oct 09, 2018 | 1.670 | 1.700 | 1.670 | 1.670 | 340,141 | +0.00(+0.00%) |
Oct 08, 2018 | 1.690 | 1.700 | 1.650 | 1.670 | 575,169 | -0.03(-1.76%) |
Oct 05, 2018 | 1.760 | 1.760 | 1.670 | 1.700 | 538,500 | -0.07(-3.95%) |
Oct 04, 2018 | 1.760 | 1.800 | 1.630 | 1.770 | 802,340 | +0.03(+1.72%) |
Oct 03, 2018 | 1.980 | 2.005 | 1.730 | 1.740 | 1,071,471 | -0.27(-13.36%) |
Oct 02, 2018 | 2.000 | 2.030 | 1.960 | 2.008 | 612,895 | +0.01(+0.42%) |
Oct 01, 2018 | 2.120 | 2.210 | 1.970 | 2.000 | 1,147,901 | -0.21(-9.50%) |
Sep 28, 2018 | 2.350 | 2.360 | 1.940 | 2.210 | 1,161,900 | -0.10(-4.33%) |
Sep 27, 2018 | 2.650 | 2.700 | 2.040 | 2.310 | 1,531,415 | -0.45(-16.30%) |
Sep 26, 2018 | 2.750 | 2.850 | 2.745 | 2.760 | 313,330 | +0.00(+0.00%) |
Sep 25, 2018 | 2.790 | 2.810 | 2.750 | 2.760 | 210,144 | -0.03(-1.08%) |
Sep 24, 2018 | 2.840 | 2.850 | 2.790 | 2.790 | 219,003 | -0.06(-2.11%) |
Sep 21, 2018 | 2.830 | 2.890 | 2.830 | 2.850 | 114,100 | +0.00(+0.00%) |
Sep 20, 2018 | 2.880 | 2.910 | 2.840 | 2.850 | 185,274 | -0.05(-1.72%) |
Sep 19, 2018 | 2.880 | 2.910 | 2.855 | 2.900 | 107,411 | +0.04(+1.40%) |
Sep 18, 2018 | 2.940 | 2.950 | 2.840 | 2.860 | 150,539 | -0.07(-2.39%) |
Sep 17, 2018 | 2.910 | 3.000 | 2.910 | 2.930 | 249,795 | +0.03(+1.03%) |
Sep 14, 2018 | 2.880 | 2.920 | 2.850 | 2.900 | 409,100 | +0.05(+1.75%) |
Sep 13, 2018 | 2.880 | 2.900 | 2.800 | 2.850 | 292,133 | -0.05(-1.72%) |
Sep 12, 2018 | 2.800 | 2.930 | 2.800 | 2.900 | 225,458 | +0.11(+3.94%) |
Sep 11, 2018 | 2.850 | 2.890 | 2.790 | 2.790 | 255,544 | -0.10(-3.46%) |
Sep 10, 2018 | 2.830 | 2.930 | 2.826 | 2.890 | 158,083 | +0.05(+1.76%) |
Sep 07, 2018 | 2.990 | 2.990 | 2.700 | 2.840 | 661,900 | -0.17(-5.65%) |
Sep 06, 2018 | 2.980 | 3.029 | 2.930 | 3.010 | 420,442 | +0.07(+2.38%) |
Sep 05, 2018 | 3.017 | 3.037 | 2.930 | 2.940 | 672,939 | -0.08(-2.56%) |
Sep 04, 2018 | 3.017 | 3.046 | 2.998 | 3.017 | 213,866 | +0.02(+0.65%) |
Aug 31, 2018 | 2.998 | 2.998 | 2.998 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.027 | 3.046 | 2.998 | 2.998 | 254,170 | -0.03(-0.96%) |
Aug 29, 2018 | 2.998 | 3.075 | 2.998 | 3.027 | 136,511 | +0.05(+1.62%) |
Aug 28, 2018 | 2.998 | 3.041 | 2.969 | 2.979 | 249,944 | -0.03(-0.96%) |
Aug 27, 2018 | 3.133 | 3.133 | 2.969 | 3.008 | 475,590 | -0.10(-3.12%) |
Aug 24, 2018 | 3.366 | 3.395 | 2.998 | 3.104 | 932,163 | -0.26(-7.76%) |
Aug 23, 2018 | 3.385 | 3.489 | 3.366 | 3.366 | 179,236 | -0.03(-0.85%) |
Aug 22, 2018 | 3.308 | 3.443 | 3.308 | 3.395 | 183,112 | +0.08(+2.33%) |
Aug 21, 2018 | 3.346 | 3.350 | 3.288 | 3.317 | 142,809 | -0.08(-2.28%) |
Aug 20, 2018 | 3.395 | 3.443 | 3.375 | 3.395 | 272,286 | +0.00(+0.00%) |
Aug 17, 2018 | 3.404 | 3.424 | 3.356 | 3.395 | 164,304 | +0.00(+0.00%) |
Aug 16, 2018 | 3.337 | 3.404 | 3.337 | 3.395 | 178,943 | +0.06(+1.74%) |
Aug 15, 2018 | 3.259 | 3.356 | 3.249 | 3.337 | 101,856 | +0.06(+1.77%) |
Aug 14, 2018 | 3.240 | 3.346 | 3.240 | 3.278 | 123,948 | +0.05(+1.50%) |
Aug 13, 2018 | 3.230 | 3.316 | 3.230 | 3.230 | 108,843 | +0.00(+0.00%) |
Aug 10, 2018 | 3.327 | 3.385 | 3.211 | 3.230 | 289,110 | -0.12(-3.47%) |
Aug 09, 2018 | 3.278 | 3.375 | 3.269 | 3.346 | 143,561 | +0.08(+2.37%) |
Aug 08, 2018 | 3.220 | 3.278 | 3.197 | 3.269 | 169,258 | +0.06(+1.81%) |
Aug 07, 2018 | 3.143 | 3.211 | 3.124 | 3.211 | 240,296 | +0.10(+3.11%) |
Aug 06, 2018 | 3.056 | 3.133 | 3.052 | 3.114 | 125,716 | +0.06(+1.90%) |
Aug 03, 2018 | 3.046 | 3.133 | 3.046 | 3.056 | 138,144 | +0.00(+0.00%) |
Aug 02, 2018 | 2.998 | 3.075 | 2.995 | 3.056 | 106,415 | +0.05(+1.61%) |
Aug 01, 2018 | 3.046 | 3.053 | 3.008 | 3.008 | 79,227 | -0.05(-1.58%) |
Jul 31, 2018 | 2.998 | 3.075 | 2.998 | 3.056 | 97,510 | +0.06(+1.94%) |
Jul 30, 2018 | 2.988 | 3.085 | 2.988 | 2.998 | 188,443 | +0.03(+0.98%) |
Jul 27, 2018 | 2.969 | 3.027 | 2.950 | 2.969 | 216,005 | +0.01(+0.33%) |
Jul 26, 2018 | 2.901 | 2.998 | 2.901 | 2.959 | 234,594 | +0.03(+0.99%) |
Jul 25, 2018 | 2.959 | 2.979 | 2.901 | 2.930 | 193,813 | -0.03(-0.98%) |
Jul 24, 2018 | 2.998 | 2.998 | 2.959 | 2.959 | 217,920 | -0.04(-1.29%) |
Jul 23, 2018 | 3.027 | 3.056 | 2.951 | 2.998 | 256,878 | -0.09(-2.82%) |
Jul 20, 2018 | 3.133 | 3.143 | 3.027 | 3.085 | 138,973 | -0.04(-1.24%) |
Jul 19, 2018 | 3.085 | 3.211 | 3.066 | 3.124 | 279,357 | +0.06(+1.89%) |
Jul 18, 2018 | 3.153 | 3.182 | 3.066 | 3.066 | 225,157 | -0.10(-3.06%) |
Jul 17, 2018 | 3.172 | 3.191 | 3.143 | 3.162 | 107,649 | -0.01(-0.31%) |
Jul 16, 2018 | 3.201 | 3.240 | 3.172 | 3.172 | 111,462 | -0.04(-1.20%) |
Jul 13, 2018 | 3.220 | 3.230 | 3.191 | 3.211 | 116,206 | -0.02(-0.60%) |
Jul 12, 2018 | 3.220 | 3.249 | 3.153 | 3.230 | 299,250 | +0.02(+0.60%) |
Jul 11, 2018 | 3.288 | 3.308 | 3.191 | 3.211 | 170,653 | -0.09(-2.64%) |
Jul 10, 2018 | 3.249 | 3.308 | 3.249 | 3.298 | 235,987 | +0.06(+1.79%) |
Jul 09, 2018 | 3.240 | 3.308 | 3.220 | 3.240 | 232,000 | +0.00(+0.00%) |
Jul 06, 2018 | 3.240 | 3.276 | 3.240 | 3.240 | 64,082 | +0.00(+0.00%) |
Jul 05, 2018 | 3.240 | 3.269 | 3.230 | 3.240 | 101,896 | +0.00(+0.00%) |
Jul 03, 2018 | 3.240 | 3.240 | 3.240 | 0 | -0.02(-0.59%) | |
Jul 02, 2018 | 3.249 | 3.276 | 3.220 | 3.259 | 90,602 | +0.01(+0.30%) |
Jun 29, 2018 | 3.172 | 3.288 | 3.162 | 3.249 | 123,923 | +0.09(+2.75%) |
Jun 28, 2018 | 3.162 | 3.220 | 3.162 | 3.162 | 127,122 | +0.00(+0.00%) |
Jun 27, 2018 | 3.172 | 3.230 | 3.162 | 3.162 | 160,234 | -0.01(-0.31%) |
Jun 26, 2018 | 3.153 | 3.240 | 3.153 | 3.172 | 125,509 | +0.00(+0.00%) |
Jun 25, 2018 | 3.220 | 3.259 | 3.153 | 3.172 | 193,014 | -0.05(-1.50%) |
Jun 22, 2018 | 3.278 | 3.336 | 3.201 | 3.220 | 162,446 | -0.05(-1.48%) |
Jun 21, 2018 | 3.298 | 3.366 | 3.257 | 3.269 | 160,250 | -0.03(-0.88%) |
Jun 20, 2018 | 3.385 | 3.404 | 3.269 | 3.298 | 258,762 | -0.11(-3.12%) |
Jun 19, 2018 | 3.385 | 3.462 | 3.288 | 3.404 | 169,241 | +0.02(+0.57%) |
Jun 18, 2018 | 3.337 | 3.520 | 3.337 | 3.385 | 344,289 | +0.09(+2.64%) |
Jun 15, 2018 | 3.520 | 3.259 | 3.298 | 315,191 | +0.04(+1.19%) | |
Jun 14, 2018 | 3.327 | 3.404 | 3.211 | 3.259 | 326,740 | +0.00(+0.00%) |
Jun 13, 2018 | 3.298 | 3.325 | 3.191 | 3.259 | 276,515 | -0.06(-1.75%) |
Jun 12, 2018 | 3.220 | 3.549 | 3.220 | 3.317 | 384,687 | +0.06(+1.78%) |
Jun 11, 2018 | 3.404 | 3.443 | 3.249 | 3.259 | 329,442 | -0.14(-3.99%) |
Jun 08, 2018 | 3.472 | 3.501 | 3.356 | 3.395 | 320,757 | -0.14(-3.84%) |
Jun 07, 2018 | 3.433 | 3.587 | 3.337 | 3.530 | 480,761 | -0.12(-3.18%) |
Jun 06, 2018 | 3.646 | 288,196 | +0.02(+0.53%) | |||
Jun 05, 2018 | 3.561 | 3.645 | 3.551 | 3.627 | 293,022 | +0.05(+1.32%) |
Jun 04, 2018 | 3.532 | 3.627 | 3.532 | 3.580 | 227,802 | +0.08(+2.15%) |
Jun 01, 2018 | 3.523 | 3.532 | 3.485 | 3.504 | 188,673 | -0.02(-0.53%) |
May 31, 2018 | 3.551 | 3.580 | 3.490 | 3.523 | 118,024 | +0.01(+0.27%) |
May 30, 2018 | 3.485 | 3.532 | 3.466 | 3.514 | 76,582 | +0.06(+1.63%) |
May 29, 2018 | 3.542 | 3.543 | 3.438 | 3.457 | 133,666 | -0.10(-2.91%) |
May 25, 2018 | 3.561 | 3.561 | 3.561 | 0 | +0.06(+1.61%) | |
May 24, 2018 | 3.476 | 3.580 | 3.476 | 3.504 | 155,740 | +0.04(+1.09%) |
May 23, 2018 | 3.485 | 3.551 | 3.448 | 3.467 | 100,366 | +0.00(+0.00%) |
May 22, 2018 | 3.438 | 3.559 | 3.391 | 3.467 | 186,312 | -0.01(-0.27%) |
May 21, 2018 | 3.514 | 3.532 | 3.391 | 3.476 | 140,981 | -0.04(-1.07%) |
May 18, 2018 | 3.551 | 3.580 | 3.485 | 3.514 | 74,857 | -0.02(-0.53%) |
May 17, 2018 | 3.495 | 3.561 | 3.495 | 3.532 | 68,472 | +0.07(+1.90%) |
May 16, 2018 | 3.457 | 3.551 | 3.438 | 3.467 | 140,381 | +0.03(+0.82%) |
May 15, 2018 | 3.382 | 3.485 | 3.325 | 3.438 | 182,180 | +0.06(+1.67%) |
May 14, 2018 | 3.344 | 3.471 | 3.335 | 3.382 | 121,186 | +0.06(+1.70%) |
May 11, 2018 | 3.353 | 3.418 | 3.316 | 3.325 | 75,503 | -0.03(-0.84%) |
May 10, 2018 | 3.372 | 3.438 | 3.344 | 3.353 | 114,586 | -0.04(-1.11%) |
May 09, 2018 | 3.457 | 3.532 | 3.353 | 3.391 | 150,493 | -0.04(-1.10%) |
May 08, 2018 | 3.532 | 3.674 | 3.410 | 3.429 | 254,802 | -0.09(-2.67%) |
May 07, 2018 | 3.523 | 3.674 | 3.485 | 3.523 | 319,999 | -0.01(-0.27%) |
May 04, 2018 | 3.655 | 3.711 | 3.504 | 3.532 | 219,067 | -0.08(-2.34%) |
May 03, 2018 | 3.580 | 3.702 | 3.580 | 3.617 | 124,095 | +0.02(+0.52%) |
May 02, 2018 | 3.580 | 3.655 | 3.542 | 3.598 | 79,529 | +0.02(+0.53%) |
May 01, 2018 | 3.495 | 3.655 | 3.476 | 3.580 | 259,424 | +0.12(+3.54%) |
Apr 30, 2018 | 3.448 | 3.485 | 3.445 | 3.457 | 132,800 | +0.01(+0.27%) |
Apr 27, 2018 | 3.429 | 3.476 | 3.391 | 3.448 | 82,000 | +0.01(+0.27%) |
Apr 26, 2018 | 3.532 | 3.552 | 3.306 | 3.438 | 217,552 | -0.05(-1.35%) |
Apr 25, 2018 | 3.551 | 3.759 | 3.446 | 3.485 | 287,621 | -0.07(-1.86%) |
Apr 24, 2018 | 3.485 | 3.551 | 3.409 | 3.551 | 453,083 | +0.10(+3.01%) |
Apr 23, 2018 | 3.250 | 3.485 | 3.222 | 3.448 | 432,036 | +0.20(+6.09%) |
Apr 20, 2018 | 3.137 | 3.250 | 3.099 | 3.250 | 246,014 | +0.13(+4.23%) |
Apr 19, 2018 | 2.996 | 3.137 | 2.939 | 3.118 | 323,693 | +0.15(+5.08%) |
Apr 18, 2018 | 3.014 | 3.090 | 2.967 | 2.967 | 120,476 | -0.03(-0.94%) |
Apr 17, 2018 | 3.080 | 3.137 | 2.977 | 2.996 | 203,658 | -0.07(-2.15%) |
Apr 16, 2018 | 2.986 | 3.165 | 2.970 | 3.061 | 114,617 | +0.07(+2.20%) |
Apr 13, 2018 | 2.977 | 3.032 | 2.939 | 2.996 | 102,792 | +0.02(+0.63%) |
Apr 12, 2018 | 2.967 | 3.014 | 2.948 | 2.977 | 131,471 | -0.01(-0.32%) |
Apr 11, 2018 | 3.024 | 3.061 | 2.882 | 2.986 | 108,246 | -0.03(-0.94%) |
Apr 10, 2018 | 2.920 | 3.052 | 2.861 | 3.014 | 163,552 | +0.14(+4.92%) |
Apr 09, 2018 | 3.061 | 3.083 | 2.864 | 2.873 | 199,938 | -0.17(-5.57%) |
Apr 06, 2018 | 3.193 | 3.203 | 2.980 | 3.043 | 199,642 | -0.15(-4.72%) |
Apr 05, 2018 | 3.080 | 3.250 | 3.068 | 3.193 | 249,908 | +0.13(+4.31%) |
Apr 04, 2018 | 3.024 | 3.109 | 3.024 | 3.061 | 156,700 | +0.01(+0.31%) |
Apr 03, 2018 | 2.977 | 3.061 | 2.930 | 3.052 | 118,739 | +0.08(+2.86%) |
Apr 02, 2018 | 2.939 | 3.005 | 2.930 | 2.967 | 273,474 | +0.03(+0.96%) |
Mar 29, 2018 | 2.939 | 2.939 | 2.939 | 0 | +0.11(+4.00%) | |
Mar 28, 2018 | 2.845 | 2.920 | 2.722 | 2.826 | 461,044 | -0.03(-0.99%) |
Mar 27, 2018 | 2.882 | 2.901 | 2.826 | 2.854 | 268,066 | -0.05(-1.62%) |
Mar 26, 2018 | 2.977 | 3.005 | 2.873 | 2.901 | 215,574 | -0.03(-0.96%) |
Mar 23, 2018 | 2.958 | 3.014 | 2.911 | 2.930 | 217,576 | +0.02(+0.65%) |
Mar 22, 2018 | 2.826 | 2.972 | 2.826 | 2.911 | 227,569 | +0.08(+3.00%) |
Mar 21, 2018 | 2.835 | 2.929 | 2.826 | 2.826 | 274,072 | -0.05(-1.64%) |
Mar 20, 2018 | 2.939 | 2.986 | 2.873 | 2.873 | 306,017 | -0.08(-2.87%) |
Mar 19, 2018 | 3.014 | 3.024 | 2.751 | 2.958 | 1,255,279 | -0.07(-2.18%) |
Mar 16, 2018 | 3.231 | 3.288 | 3.024 | 3.024 | 1,191,022 | -0.18(-5.59%) |
Mar 15, 2018 | 3.259 | 3.286 | 3.109 | 3.203 | 746,962 | -0.05(-1.45%) |
Mar 14, 2018 | 3.391 | 3.485 | 3.222 | 3.250 | 388,766 | -0.09(-2.82%) |
Mar 13, 2018 | 3.391 | 3.438 | 3.109 | 3.344 | 889,741 | -0.05(-1.39%) |
Mar 12, 2018 | 3.542 | 3.551 | 3.372 | 3.391 | 592,167 | -0.15(-4.26%) |
Mar 09, 2018 | 3.730 | 3.730 | 3.523 | 3.542 | 521,128 | -0.15(-4.08%) |
Mar 08, 2018 | 3.532 | 3.768 | 3.532 | 3.693 | 358,599 | +0.15(+4.26%) |
Mar 07, 2018 | 3.542 | 3.542 | 156,829 | -0.01(-0.26%) | ||
Mar 06, 2018 | 3.643 | 3.670 | 3.542 | 3.551 | 311,186 | -0.06(-1.78%) |
Mar 05, 2018 | 3.588 | 3.670 | 3.588 | 3.615 | 120,351 | +0.04(+1.03%) |
Mar 02, 2018 | 3.670 | 3.670 | 3.560 | 3.579 | 195,318 | -0.04(-1.02%) |
Mar 01, 2018 | 3.579 | 3.679 | 3.551 | 3.615 | 194,611 | +0.06(+1.55%) |
Feb 28, 2018 | 3.624 | 3.652 | 3.551 | 3.560 | 308,486 | -0.03(-0.77%) |
Feb 27, 2018 | 3.579 | 3.624 | 3.579 | 3.588 | 134,878 | +0.00(+0.00%) |
Feb 26, 2018 | 3.661 | 3.665 | 3.579 | 3.588 | 236,678 | -0.05(-1.26%) |
Feb 23, 2018 | 3.716 | 3.725 | 3.597 | 3.634 | 273,269 | -0.06(-1.49%) |
Feb 22, 2018 | 3.652 | 3.716 | 3.643 | 3.689 | 164,978 | +0.04(+1.00%) |
Feb 21, 2018 | 3.707 | 3.753 | 3.624 | 3.652 | 357,296 | -0.06(-1.73%) |
Feb 20, 2018 | 3.716 | 3.753 | 3.698 | 3.716 | 123,193 | +0.00(+0.00%) |
Feb 16, 2018 | 3.716 | 3.716 | 3.716 | 0 | -0.03(-0.74%) | |
Feb 15, 2018 | 3.716 | 3.780 | 3.716 | 3.744 | 183,281 | -0.01(-0.24%) |
Feb 14, 2018 | 3.762 | 3.799 | 3.725 | 3.753 | 140,840 | -0.04(-0.97%) |
Feb 13, 2018 | 3.771 | 3.790 | 3.725 | 3.790 | 129,920 | +0.02(+0.49%) |
Feb 12, 2018 | 3.716 | 3.780 | 3.716 | 3.771 | 122,894 | +0.06(+1.73%) |
Feb 09, 2018 | 3.744 | 3.764 | 3.670 | 3.707 | 227,966 | -0.05(-1.22%) |
Feb 08, 2018 | 3.780 | 3.799 | 3.735 | 3.753 | 211,855 | -0.02(-0.49%) |
Feb 07, 2018 | 3.725 | 3.799 | 3.725 | 3.771 | 211,013 | +0.05(+1.23%) |
Feb 06, 2018 | 3.679 | 3.753 | 3.670 | 3.725 | 282,785 | +0.00(+0.11%) |
Feb 05, 2018 | 3.716 | 3.808 | 3.689 | 3.721 | 278,735 | -0.02(-0.60%) |
Feb 02, 2018 | 3.744 | 3.799 | 3.698 | 3.744 | 373,203 | +0.02(+0.49%) |
Feb 01, 2018 | 3.753 | 3.826 | 3.725 | 3.725 | 225,304 | -0.04(-0.98%) |
Jan 31, 2018 | 3.790 | 3.799 | 3.754 | 3.762 | 155,310 | +0.04(+0.99%) |
Jan 30, 2018 | 3.744 | 3.744 | 3.744 | 3.725 | 380,237 | +0.00(+0.00%) |
Jan 29, 2018 | 3.707 | 3.753 | 3.679 | 3.725 | 236,701 | +0.02(+0.50%) |
Jan 26, 2018 | 3.725 | 3.771 | 3.679 | 3.707 | 295,669 | -0.04(-0.98%) |
Jan 25, 2018 | 3.771 | 3.826 | 3.725 | 3.744 | 142,910 | +0.01(+0.25%) |
Jan 24, 2018 | 3.762 | 3.848 | 3.735 | 3.735 | 216,710 | -0.06(-1.69%) |
Jan 23, 2018 | 3.826 | 3.900 | 3.763 | 3.799 | 219,198 | +0.01(+0.24%) |
Jan 22, 2018 | 3.698 | 3.854 | 3.689 | 3.790 | 272,656 | +0.08(+2.23%) |
Jan 19, 2018 | 3.716 | 3.790 | 3.679 | 3.707 | 282,894 | -0.04(-0.98%) |
Jan 18, 2018 | 3.955 | 3.973 | 3.735 | 3.744 | 312,027 | -0.16(-4.00%) |
Jan 17, 2018 | 3.799 | 3.973 | 3.799 | 3.900 | 493,907 | +0.11(+2.91%) |
Jan 16, 2018 | 3.725 | 3.807 | 3.716 | 3.790 | 384,006 | +0.06(+1.72%) |
Jan 12, 2018 | 3.725 | 3.725 | 3.725 | 0 | -0.07(-1.93%) | |
Jan 11, 2018 | 3.808 | 3.835 | 3.716 | 3.799 | 787,657 | -0.05(-1.19%) |
Jan 10, 2018 | 3.964 | 4.001 | 3.817 | 3.845 | 537,173 | -0.12(-3.01%) |
Jan 09, 2018 | 3.955 | 4.019 | 3.835 | 3.964 | 665,650 | -0.08(-2.04%) |
Jan 08, 2018 | 4.221 | 4.221 | 4.037 | 4.047 | 346,356 | -0.17(-3.92%) |
Jan 05, 2018 | 4.193 | 4.230 | 4.047 | 4.212 | 579,424 | +0.02(+0.44%) |
Jan 04, 2018 | 4.276 | 4.303 | 4.047 | 4.193 | 647,581 | -0.04(-0.87%) |
Jan 03, 2018 | 4.276 | 4.276 | 4.111 | 4.230 | 542,064 | +0.01(+0.22%) |
Jan 02, 2018 | 4.037 | 4.285 | 3.982 | 4.221 | 982,299 | +0.29(+7.48%) |
Dec 29, 2017 | 3.927 | 3.927 | 3.927 | 0 | +0.15(+3.88%) | |
Dec 28, 2017 | 3.716 | 3.819 | 3.670 | 3.780 | 640,362 | +0.01(+0.24%) |
Dec 27, 2017 | 3.725 | 3.826 | 3.716 | 3.771 | 479,096 | +0.04(+0.98%) |
Dec 26, 2017 | 3.606 | 3.883 | 3.579 | 3.735 | 880,895 | +0.13(+3.56%) |
Dec 22, 2017 | 3.551 | 3.606 | 3.496 | 3.606 | 489,632 | +0.03(+0.77%) |
Dec 21, 2017 | 3.643 | 3.652 | 3.549 | 3.579 | 628,190 | -0.05(-1.27%) |
Dec 20, 2017 | 3.551 | 3.661 | 3.487 | 3.624 | 762,205 | +0.06(+1.54%) |
Dec 19, 2017 | 3.670 | 3.707 | 3.569 | 3.569 | 777,501 | -0.12(-3.23%) |
Dec 18, 2017 | 3.799 | 3.808 | 3.670 | 3.689 | 1,162,737 | -0.07(-1.95%) |
Dec 15, 2017 | 3.909 | 3.946 | 3.762 | 3.762 | 779,812 | -0.11(-2.84%) |
Dec 14, 2017 | 3.863 | 3.918 | 3.790 | 3.872 | 556,817 | +0.01(+0.24%) |
Dec 13, 2017 | 3.891 | 4.010 | 3.863 | 3.863 | 510,768 | -0.05(-1.17%) |
Dec 12, 2017 | 3.927 | 3.964 | 3.854 | 3.909 | 660,654 | -0.01(-0.23%) |
Dec 11, 2017 | 3.964 | 4.056 | 3.817 | 3.918 | 590,699 | -0.08(-2.06%) |
Dec 08, 2017 | 4.166 | 4.166 | 3.982 | 4.001 | 389,961 | -0.09(-2.24%) |
Dec 07, 2017 | 3.918 | 4.175 | 3.762 | 4.092 | 677,393 | +0.09(+2.29%) |
Dec 06, 2017 | 4.063 | 4.180 | 3.929 | 4.001 | 523,674 | -0.13(-3.25%) |
Dec 05, 2017 | 4.171 | 4.198 | 4.099 | 4.135 | 321,867 | +0.03(+0.66%) |
Dec 04, 2017 | 4.099 | 4.126 | 4.081 | 4.108 | 308,668 | +0.01(+0.22%) |
Dec 01, 2017 | 4.054 | 4.135 | 4.037 | 4.099 | 217,354 | +0.04(+1.11%) |
Nov 30, 2017 | 4.028 | 4.156 | 4.027 | 4.054 | 253,762 | +0.01(+0.22%) |
Nov 29, 2017 | 4.207 | 4.019 | 4.046 | 446,531 | -0.16(-3.84%) | |
Nov 28, 2017 | 4.072 | 4.207 | 4.063 | 4.207 | 286,272 | +0.15(+3.76%) |
Nov 27, 2017 | 4.037 | 4.079 | 4.037 | 4.054 | 149,957 | +0.04(+0.89%) |
Nov 24, 2017 | 4.054 | 4.090 | 4.019 | 4.019 | 120,675 | -0.09(-2.18%) |
Nov 22, 2017 | 4.081 | 4.126 | 4.001 | 4.108 | 299,074 | +0.05(+1.33%) |
Nov 21, 2017 | 4.135 | 4.135 | 4.010 | 4.054 | 306,234 | -0.08(-1.95%) |
Nov 20, 2017 | 4.171 | 4.198 | 4.108 | 4.135 | 275,964 | -0.04(-0.86%) |
Nov 17, 2017 | 4.234 | 4.252 | 4.162 | 4.171 | 203,114 | -0.01(-0.21%) |
Nov 16, 2017 | 4.216 | 4.252 | 4.171 | 4.180 | 223,467 | -0.04(-1.06%) |
Nov 15, 2017 | 4.189 | 4.243 | 4.171 | 4.225 | 195,092 | +0.03(+0.64%) |
Nov 14, 2017 | 4.225 | 4.225 | 4.155 | 4.198 | 301,036 | -0.04(-1.06%) |
Nov 13, 2017 | 4.333 | 4.335 | 4.234 | 4.243 | 229,821 | -0.08(-1.87%) |
Nov 10, 2017 | 4.368 | 4.476 | 4.324 | 4.324 | 190,022 | -0.06(-1.43%) |
Nov 09, 2017 | 4.404 | 4.548 | 4.368 | 4.386 | 404,683 | +0.00(+0.00%) |
Nov 08, 2017 | 4.324 | 4.434 | 4.324 | 4.386 | 278,116 | +0.05(+1.24%) |
Nov 07, 2017 | 4.225 | 4.333 | 4.216 | 4.333 | 228,495 | +0.10(+2.33%) |
Nov 06, 2017 | 4.252 | 4.252 | 4.198 | 4.234 | 223,800 | +0.00(+0.00%) |
Nov 03, 2017 | 4.252 | 4.355 | 4.207 | 4.234 | 268,103 | -0.02(-0.42%) |
Nov 02, 2017 | 4.440 | 4.440 | 4.198 | 4.252 | 268,880 | -0.19(-4.24%) |