Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.570 | 2.570 | 2.570 | 11 | +0.00(+0.00%) | |
Nov 29, 2018 | 2.570 | 2.570 | 2.570 | 2.570 | 137 | +0.04(+1.58%) |
Nov 28, 2018 | 2.450 | 2.450 | 2.530 | 2,195 | +0.08(+3.27%) | |
Nov 27, 2018 | 2.540 | 2.580 | 2.450 | 2.450 | 15,706 | -0.10(-3.92%) |
Nov 26, 2018 | 2.500 | 2.550 | 2.500 | 2.550 | 524 | +0.07(+2.82%) |
Nov 23, 2018 | 2.475 | 2.475 | 2.480 | 45 | +0.00(+0.18%) | |
Nov 21, 2018 | 2.475 | 2.475 | 2.475 | 0 | -0.02(-0.98%) | |
Nov 20, 2018 | 2.500 | 2.580 | 2.440 | 2.500 | 5,142 | +0.10(+4.17%) |
Nov 19, 2018 | 2.550 | 2.670 | 2.400 | 2.400 | 21,704 | -0.29(-10.78%) |
Nov 15, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 2.550 | 2.710 | 2.550 | 2.690 | 2,400 | -0.04(-1.47%) |
Nov 12, 2018 | 2.730 | 2.730 | 2.730 | 0 | -0.22(-7.46%) | |
Nov 09, 2018 | 2.950 | 2.950 | 2.950 | 1,152 | +0.00(+0.00%) | |
Nov 08, 2018 | 2.920 | 2.950 | 2.750 | 2.950 | 3,556 | +0.27(+10.07%) |
Nov 07, 2018 | 2.900 | 2.950 | 2.680 | 2.680 | 2,496 | -0.03(-1.11%) |
Nov 06, 2018 | 2.770 | 2.800 | 2.710 | 2.710 | 1,039 | -0.26(-8.75%) |
Nov 05, 2018 | 2.670 | 2.970 | 2.640 | 2.970 | 2,921 | +0.22(+8.00%) |
Nov 02, 2018 | 2.750 | 2.760 | 2.600 | 2.750 | 3,000 | -0.03(-1.08%) |
Nov 01, 2018 | 2.670 | 2.785 | 2.610 | 2.780 | 3,063 | +0.09(+3.35%) |
Oct 31, 2018 | 2.500 | 2.827 | 2.500 | 2.690 | 12,623 | +0.04(+1.51%) |
Oct 30, 2018 | 2.590 | 2.780 | 2.590 | 2.650 | 4,016 | +0.09(+3.52%) |
Oct 29, 2018 | 2.600 | 3.000 | 2.560 | 2.560 | 22,478 | +0.03(+1.19%) |
Oct 26, 2018 | 2.550 | 2.550 | 2.510 | 2.530 | 2,800 | -0.00(-0.10%) |
Oct 25, 2018 | 2.600 | 2.600 | 2.520 | 2.533 | 5,820 | -0.08(-3.08%) |
Oct 24, 2018 | 2.610 | 2.613 | 2.600 | 2.613 | 1,829 | +0.01(+0.50%) |
Oct 23, 2018 | 2.650 | 2.687 | 2.600 | 2.600 | 7,016 | -0.05(-1.89%) |
Oct 22, 2018 | 2.700 | 2.700 | 2.626 | 2.650 | 8,866 | -0.02(-0.75%) |
Oct 19, 2018 | 2.690 | 2.690 | 2.670 | 2.670 | 700 | -0.03(-1.11%) |
Oct 18, 2018 | 2.700 | 2.700 | 2.700 | 2.700 | 637 | +0.01(+0.37%) |
Oct 17, 2018 | 2.861 | 2.861 | 2.690 | 2.690 | 7,151 | -0.06(-2.02%) |
Oct 16, 2018 | 2.745 | 2.745 | 2.745 | 2.745 | 353 | -0.26(-8.79%) |
Oct 15, 2018 | 2.760 | 3.010 | 2.740 | 3.010 | 854 | +0.09(+3.08%) |
Oct 12, 2018 | 2.920 | 2.920 | 2.920 | 2.920 | 400 | -0.03(-1.02%) |
Oct 11, 2018 | 2.950 | 2.950 | 2.950 | 50 | +0.00(+0.00%) | |
Oct 10, 2018 | 2.950 | 2.950 | 2.950 | 52 | +0.00(+0.00%) | |
Oct 09, 2018 | 2.950 | 2.950 | 2.950 | 182 | +0.00(+0.00%) | |
Oct 08, 2018 | 2.870 | 2.950 | 2.750 | 2.950 | 1,171 | +0.04(+1.37%) |
Oct 05, 2018 | 2.860 | 2.910 | 2.860 | 2.910 | 3,200 | +0.06(+2.11%) |
Oct 04, 2018 | 2.850 | 2.850 | 2.850 | 4 | +0.00(+0.00%) | |
Oct 03, 2018 | 2.880 | 2.880 | 2.850 | 2.850 | 1,620 | -0.11(-3.57%) |
Oct 02, 2018 | 2.955 | 2.955 | 2.955 | 2.955 | 408 | +0.05(+1.56%) |
Oct 01, 2018 | 2.910 | 2.910 | 2.910 | 2.910 | 665 | -0.20(-6.43%) |
Sep 28, 2018 | 3.120 | 3.120 | 2.850 | 3.110 | 8,000 | -0.02(-0.64%) |
Sep 27, 2018 | 3.130 | 3.130 | 3.130 | 3.130 | 245 | +0.15(+5.03%) |
Sep 26, 2018 | 2.990 | 3.000 | 2.980 | 2.980 | 9,535 | -0.12(-3.87%) |
Sep 25, 2018 | 3.113 | 3.113 | 3.082 | 3.100 | 5,293 | -0.04(-1.27%) |
Sep 24, 2018 | 3.150 | 3.150 | 3.133 | 3.140 | 3,390 | +0.00(+0.03%) |
Sep 21, 2018 | 3.175 | 3.175 | 3.030 | 3.139 | 5,500 | +0.05(+1.59%) |
Sep 20, 2018 | 3.090 | 3.090 | 3.090 | 3.090 | 1,633 | -0.00(-0.00%) |
Sep 19, 2018 | 3.100 | 3.100 | 2.960 | 3.090 | 2,010 | -0.04(-1.28%) |
Sep 18, 2018 | 3.050 | 3.320 | 3.050 | 3.130 | 2,767 | +0.08(+2.62%) |
Sep 17, 2018 | 3.050 | 3.050 | 3.050 | 1,572 | +0.00(+0.00%) | |
Sep 14, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 600 | +0.00(+0.00%) |
Sep 13, 2018 | 3.010 | 3.070 | 3.010 | 3.050 | 8,671 | +0.15(+5.17%) |
Sep 12, 2018 | 3.040 | 3.050 | 2.900 | 2.900 | 3,971 | -0.10(-3.33%) |
Sep 11, 2018 | 3.000 | 3.000 | 3.000 | 105 | +0.00(+0.00%) | |
Sep 10, 2018 | 2.795 | 3.050 | 2.795 | 3.000 | 5,325 | +0.06(+2.04%) |
Sep 07, 2018 | 2.950 | 2.950 | 2.940 | 2.940 | 1,400 | -0.06(-2.00%) |
Sep 06, 2018 | 2.900 | 3.300 | 2.900 | 3.000 | 16,351 | +0.11(+3.81%) |
Sep 05, 2018 | 2.840 | 2.890 | 2.820 | 2.890 | 21,387 | +0.14(+5.09%) |
Sep 04, 2018 | 2.730 | 2.750 | 2.730 | 2.750 | 2,023 | +0.01(+0.36%) |
Aug 31, 2018 | 2.740 | 2.740 | 2.740 | 0 | -0.01(-0.36%) | |
Aug 30, 2018 | 2.830 | 2.830 | 2.750 | 2.750 | 4,640 | +0.05(+1.85%) |
Aug 29, 2018 | 2.670 | 2.730 | 2.630 | 2.700 | 18,498 | +0.00(+0.07%) |
Aug 28, 2018 | 2.680 | 2.840 | 2.680 | 2.698 | 12,683 | -0.00(-0.07%) |
Aug 27, 2018 | 2.710 | 2.720 | 2.650 | 2.700 | 13,947 | +0.00(+0.00%) |
Aug 24, 2018 | 2.830 | 2.830 | 2.700 | 2.700 | 5,800 | +0.10(+3.85%) |
Aug 23, 2018 | 2.670 | 2.700 | 2.590 | 2.600 | 33,563 | -0.05(-1.89%) |
Aug 22, 2018 | 2.680 | 2.720 | 2.620 | 2.650 | 17,514 | -0.03(-1.12%) |
Aug 21, 2018 | 2.688 | 2.840 | 2.638 | 2.680 | 6,759 | +0.06(+2.29%) |
Aug 20, 2018 | 2.640 | 2.640 | 2.600 | 2.620 | 9,413 | -0.15(-5.42%) |
Aug 17, 2018 | 2.790 | 2.790 | 2.720 | 2.770 | 1,900 | +0.11(+4.14%) |
Aug 16, 2018 | 2.630 | 2.700 | 2.590 | 2.660 | 7,179 | +0.03(+1.14%) |
Aug 15, 2018 | 2.640 | 2.870 | 2.604 | 2.630 | 9,409 | -0.15(-5.39%) |
Aug 14, 2018 | 2.600 | 2.780 | 2.590 | 2.780 | 4,466 | -0.08(-2.67%) |
Aug 13, 2018 | 2.820 | 2.856 | 2.810 | 2.856 | 3,945 | +0.03(+0.93%) |
Aug 10, 2018 | 2.830 | 2.830 | 2.830 | 2.830 | 100 | +0.02(+0.62%) |
Aug 09, 2018 | 2.820 | 2.827 | 2.810 | 2.813 | 5,678 | -0.01(-0.26%) |
Aug 08, 2018 | 2.850 | 2.900 | 2.820 | 2.820 | 5,412 | -0.06(-2.08%) |
Aug 07, 2018 | 2.900 | 2.900 | 2.831 | 2.880 | 2,710 | +0.03(+1.05%) |
Aug 06, 2018 | 2.850 | 2.889 | 2.850 | 2.850 | 8,793 | +0.03(+1.06%) |
Aug 03, 2018 | 2.900 | 2.940 | 2.820 | 2.820 | 11,300 | -0.16(-5.37%) |
Aug 02, 2018 | 2.860 | 2.980 | 2.840 | 2.980 | 10,707 | +0.00(+0.00%) |
Aug 01, 2018 | 10 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 2.860 | 2.880 | 2.860 | 2.880 | 12,716 | -0.05(-1.71%) |
Jul 30, 2018 | 2.940 | 2.980 | 2.930 | 2.930 | 726 | -0.05(-1.68%) |
Jul 27, 2018 | 2.970 | 2.980 | 2.970 | 2.980 | 2,400 | +0.00(+0.00%) |
Jul 26, 2018 | 2.930 | 2.980 | 2.930 | 2.980 | 3,465 | +0.05(+1.61%) |
Jul 25, 2018 | 2.930 | 2.980 | 2.930 | 2.933 | 1,968 | +0.00(+0.09%) |
Jul 24, 2018 | 2.930 | 2.946 | 2.920 | 2.930 | 4,177 | -0.03(-1.16%) |
Jul 23, 2018 | 2.970 | 2.980 | 2.965 | 2.965 | 15,783 | +0.06(+2.22%) |
Jul 19, 2018 | 2.900 | 2.900 | 2.900 | 19 | +0.01(+0.35%) | |
Jul 18, 2018 | 2.940 | 2.980 | 2.890 | 2.890 | 3,798 | -0.05(-1.70%) |
Jul 17, 2018 | 2.850 | 2.960 | 2.850 | 2.940 | 3,154 | +0.05(+1.73%) |
Jul 16, 2018 | 2.860 | 2.970 | 2.850 | 2.890 | 56,589 | +0.02(+0.70%) |
Jul 13, 2018 | 2.970 | 2.970 | 2.870 | 2.870 | 16,363 | -0.10(-3.37%) |
Jul 12, 2018 | 3.110 | 3.110 | 2.950 | 2.970 | 9,360 | +0.01(+0.34%) |
Jul 11, 2018 | 2.980 | 3.000 | 2.960 | 2.960 | 1,169 | +0.05(+1.72%) |
Jul 10, 2018 | 3.010 | 3.050 | 2.910 | 2.910 | 47,383 | -0.06(-2.02%) |
Jul 09, 2018 | 2.970 | 2.970 | 2.920 | 2.970 | 3,511 | +0.11(+3.84%) |
Jul 06, 2018 | 2.860 | 2.860 | 2.860 | 2.860 | 2,030 | +0.01(+0.40%) |
Jul 05, 2018 | 2.830 | 2.915 | 2.830 | 2.849 | 6,584 | -0.18(-5.98%) |
Jul 03, 2018 | 3.030 | 3.030 | 3.030 | 0 | +0.18(+6.32%) | |
Jul 02, 2018 | 2.783 | 2.867 | 2.780 | 2.850 | 11,916 | -0.01(-0.35%) |
Jun 29, 2018 | 2.860 | 2.860 | 2.860 | 2.860 | 1,025 | +0.02(+0.70%) |
Jun 28, 2018 | 2.920 | 2.940 | 2.840 | 2.840 | 7,540 | -0.08(-2.79%) |
Jun 26, 2018 | 2.922 | 2.922 | 2.922 | 3 | -0.04(-1.30%) | |
Jun 25, 2018 | 2.980 | 3.080 | 2.823 | 2.960 | 16,125 | -0.12(-3.90%) |
Jun 22, 2018 | 3.030 | 3.080 | 3.030 | 3.080 | 1,693 | +0.03(+0.98%) |
Jun 21, 2018 | 3.120 | 3.050 | 3.050 | 7,413 | -0.10(-3.17%) | |
Jun 20, 2018 | 3.080 | 3.150 | 3.070 | 3.150 | 7,525 | +0.09(+2.94%) |
Jun 19, 2018 | 3.050 | 3.110 | 3.040 | 3.060 | 4,702 | +0.03(+0.99%) |
Jun 18, 2018 | 3.040 | 3.120 | 2.900 | 3.030 | 18,037 | -0.07(-2.26%) |
Jun 15, 2018 | 3.100 | 3.110 | 3.100 | 3.100 | 3,112 | -0.10(-3.13%) |
Jun 14, 2018 | 3.170 | 3.250 | 3.001 | 3.200 | 20,670 | -0.01(-0.31%) |
Jun 13, 2018 | 3.280 | 3.280 | 3.210 | 3.210 | 4,217 | -0.08(-2.43%) |
Jun 12, 2018 | 3.370 | 3.390 | 3.280 | 3.290 | 10,817 | +0.08(+2.49%) |
Jun 11, 2018 | 3.270 | 3.459 | 3.210 | 3.210 | 16,274 | -0.08(-2.43%) |
Jun 08, 2018 | 3.250 | 3.400 | 3.250 | 3.290 | 75,684 | +0.09(+2.86%) |
Jun 07, 2018 | 3.170 | 3.170 | 3.170 | 3.199 | 15,543 | +0.06(+1.86%) |
Jun 06, 2018 | 3.150 | 3.180 | 3.125 | 3.140 | 10,545 | +0.02(+0.64%) |
Jun 05, 2018 | 3.100 | 3.140 | 3.060 | 3.120 | 25,937 | +0.02(+0.65%) |
Jun 04, 2018 | 3.050 | 3.100 | 3.040 | 3.100 | 36,289 | +0.07(+2.31%) |
Jun 01, 2018 | 3.050 | 3.070 | 3.001 | 3.030 | 9,984 | -0.03(-0.98%) |
May 31, 2018 | 3.010 | 3.070 | 3.010 | 3.060 | 9,002 | +0.01(+0.33%) |
May 30, 2018 | 3.070 | 3.080 | 3.041 | 3.050 | 24,156 | +0.02(+0.66%) |
May 29, 2018 | 3.080 | 3.080 | 2.960 | 3.030 | 87,967 | -0.07(-2.26%) |
May 25, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.10(+3.33%) | |
May 22, 2018 | 3.000 | 3.000 | 3.000 | 69 | +0.13(+4.53%) | |
May 21, 2018 | 2.950 | 3.000 | 2.870 | 2.870 | 1,289 | -0.04(-1.37%) |
May 18, 2018 | 2.860 | 2.910 | 2.860 | 2.910 | 3,014 | +0.01(+0.23%) |
May 17, 2018 | 2.920 | 2.963 | 2.900 | 2.903 | 8,286 | -0.03(-0.91%) |
May 16, 2018 | 2.890 | 2.930 | 2.740 | 2.930 | 9,345 | +0.05(+1.74%) |
May 15, 2018 | 2.900 | 2.900 | 2.875 | 2.880 | 4,165 | -0.02(-0.69%) |
May 14, 2018 | 2.970 | 2.970 | 2.870 | 2.900 | 8,019 | -0.13(-4.29%) |
May 10, 2018 | 3.030 | 3.030 | 3.030 | 470 | +0.15(+5.21%) | |
May 09, 2018 | 3.150 | 3.150 | 2.880 | 2.880 | 6,847 | -0.17(-5.57%) |
May 08, 2018 | 3.110 | 3.110 | 3.020 | 3.050 | 10,666 | -0.05(-1.49%) |
May 07, 2018 | 3.240 | 3.240 | 3.070 | 3.096 | 1,222 | -0.08(-2.64%) |
May 04, 2018 | 3.150 | 3.234 | 3.150 | 3.180 | 498 | +0.04(+1.27%) |
May 02, 2018 | 3.140 | 3.140 | 3.140 | 1,474 | -0.01(-0.32%) | |
May 01, 2018 | 3.120 | 3.150 | 3.120 | 3.150 | 1,589 | +0.05(+1.61%) |
Apr 30, 2018 | 3.140 | 3.160 | 3.090 | 3.100 | 7,005 | -0.07(-2.21%) |
Apr 27, 2018 | 3.060 | 3.170 | 3.060 | 3.170 | 3,081 | +0.08(+2.66%) |
Apr 26, 2018 | 3.060 | 3.090 | 3.060 | 3.088 | 2,976 | -0.03(-1.03%) |
Apr 24, 2018 | 3.120 | 3.120 | 3.120 | 174 | -0.01(-0.32%) | |
Apr 23, 2018 | 3.020 | 3.200 | 3.020 | 3.130 | 6,103 | +0.11(+3.64%) |
Apr 20, 2018 | 3.130 | 3.130 | 3.020 | 3.020 | 899 | +0.02(+0.67%) |
Apr 19, 2018 | 3.210 | 3.210 | 3.000 | 3.000 | 8,328 | -0.24(-7.41%) |
Apr 18, 2018 | 3.110 | 3.240 | 3.050 | 3.240 | 4,179 | +0.11(+3.51%) |
Apr 17, 2018 | 3.090 | 3.140 | 2.980 | 3.130 | 28,743 | +0.05(+1.62%) |
Apr 16, 2018 | 3.090 | 3.100 | 3.070 | 3.080 | 1,226 | +0.01(+0.33%) |
Apr 13, 2018 | 3.020 | 3.070 | 3.020 | 3.070 | 1,016 | +0.00(+0.00%) |
Apr 12, 2018 | 3.035 | 3.070 | 3.035 | 3.070 | 638 | +0.00(+0.00%) |
Apr 11, 2018 | 3.050 | 3.070 | 2.960 | 3.070 | 11,811 | +0.08(+2.68%) |
Apr 10, 2018 | 2.920 | 2.990 | 2.920 | 2.990 | 5,803 | +0.08(+2.75%) |
Apr 09, 2018 | 2.840 | 2.935 | 2.840 | 2.910 | 11,450 | +0.06(+2.11%) |
Apr 06, 2018 | 2.860 | 2.940 | 2.850 | 2.850 | 700 | -0.02(-0.54%) |
Apr 05, 2018 | 2.920 | 2.920 | 2.860 | 2.866 | 2,258 | -0.03(-1.19%) |
Apr 04, 2018 | 2.920 | 2.950 | 2.750 | 2.900 | 14,938 | -0.04(-1.36%) |
Apr 03, 2018 | 2.860 | 2.950 | 2.860 | 2.940 | 32,201 | -0.06(-2.00%) |
Apr 02, 2018 | 3.200 | 3.200 | 3.000 | 3.000 | 10,495 | -0.17(-5.51%) |
Mar 29, 2018 | 3.175 | 3.175 | 3.175 | 0 | +0.02(+0.79%) | |
Mar 28, 2018 | 3.160 | 3.170 | 3.150 | 3.150 | 3,950 | -0.05(-1.45%) |
Mar 27, 2018 | 3.190 | 3.220 | 3.110 | 3.196 | 4,850 | +0.05(+1.47%) |
Mar 26, 2018 | 3.250 | 3.250 | 2.980 | 3.150 | 8,953 | -0.20(-5.97%) |
Mar 22, 2018 | 3.350 | 3.350 | 3.350 | 15 | -0.12(-3.46%) | |
Mar 21, 2018 | 3.460 | 3.510 | 3.410 | 3.470 | 6,156 | -0.09(-2.53%) |
Mar 20, 2018 | 3.780 | 3.850 | 3.477 | 3.560 | 39,057 | -0.17(-4.56%) |
Mar 19, 2018 | 3.810 | 3.810 | 3.540 | 3.730 | 2,300 | -0.11(-2.86%) |
Mar 16, 2018 | 3.850 | 3.850 | 3.760 | 3.840 | 2,100 | +0.00(+0.00%) |
Mar 15, 2018 | 3.900 | 3.910 | 3.700 | 3.840 | 21,003 | +0.02(+0.52%) |
Mar 14, 2018 | 3.770 | 4.111 | 3.710 | 3.820 | 60,254 | +0.05(+1.33%) |
Mar 13, 2018 | 3.410 | 3.770 | 3.410 | 3.770 | 8,190 | +0.17(+4.72%) |
Mar 12, 2018 | 3.780 | 3.780 | 3.600 | 3.600 | 3,498 | -0.30(-7.69%) |
Mar 08, 2018 | 3.900 | 3.900 | 3.900 | 358 | +0.01(+0.26%) | |
Mar 07, 2018 | 3.759 | 3.890 | 3.759 | 3.890 | 538 | +0.00(+0.00%) |
Mar 06, 2018 | 3.834 | 3.890 | 3.830 | 3.890 | 1,200 | +0.06(+1.57%) |
Mar 05, 2018 | 3.810 | 3.830 | 3.810 | 3.830 | 1,012 | +0.03(+0.79%) |
Mar 02, 2018 | 3.750 | 4.000 | 3.750 | 3.800 | 30,072 | -0.09(-2.31%) |
Mar 01, 2018 | 3.880 | 3.989 | 3.880 | 3.890 | 9,318 | +0.00(+0.00%) |
Feb 28, 2018 | 4.180 | 4.180 | 3.851 | 3.890 | 7,300 | -0.27(-6.49%) |
Feb 27, 2018 | 4.080 | 4.160 | 4.050 | 4.160 | 4,293 | +0.19(+4.79%) |
Feb 26, 2018 | 3.960 | 3.970 | 3.950 | 3.970 | 1,403 | -0.01(-0.25%) |
Feb 23, 2018 | 3.880 | 3.980 | 3.880 | 3.980 | 1,680 | +0.12(+3.11%) |
Feb 22, 2018 | 3.900 | 4.060 | 3.860 | 3.860 | 5,171 | -0.08(-2.03%) |
Feb 21, 2018 | 3.980 | 3.990 | 3.815 | 3.940 | 7,121 | +0.10(+2.60%) |
Feb 20, 2018 | 3.950 | 3.950 | 3.840 | 3.840 | 2,524 | +0.09(+2.40%) |
Feb 16, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.07(-1.83%) | |
Feb 15, 2018 | 3.710 | 3.820 | 3.690 | 3.820 | 1,209 | +0.23(+6.41%) |
Feb 14, 2018 | 3.650 | 3.660 | 3.590 | 3.590 | 800 | -0.02(-0.55%) |
Feb 13, 2018 | 3.400 | 3.650 | 3.400 | 3.610 | 34,268 | +0.04(+1.12%) |
Feb 12, 2018 | 3.570 | 3.580 | 3.570 | 3.570 | 491 | +0.04(+1.13%) |
Feb 08, 2018 | 3.530 | 3.530 | 3.530 | 50 | +0.25(+7.62%) | |
Feb 07, 2018 | 3.280 | 3.296 | 3.280 | 3.280 | 1,660 | -0.08(-2.38%) |
Feb 05, 2018 | 3.360 | 3.360 | 3.360 | 40 | -0.24(-6.67%) | |
Feb 02, 2018 | 3.680 | 3.680 | 3.600 | 3.600 | 1,209 | -0.08(-2.17%) |
Feb 01, 2018 | 3.690 | 3.660 | 3.670 | 3.680 | 1,217 | +0.02(+0.54%) |
Jan 31, 2018 | 3.630 | 3.660 | 3.630 | 3.660 | 496 | -0.13(-3.40%) |
Jan 30, 2018 | 3.800 | 3.800 | 3.800 | 3.789 | 640 | -0.02(-0.55%) |
Jan 29, 2018 | 3.870 | 3.870 | 3.810 | 3.810 | 1,439 | -0.01(-0.26%) |
Jan 26, 2018 | 3.900 | 3.900 | 3.811 | 3.820 | 1,770 | -0.08(-2.05%) |
Jan 25, 2018 | 3.920 | 3.970 | 3.900 | 3.900 | 1,552 | +0.02(+0.51%) |
Jan 24, 2018 | 3.940 | 3.940 | 3.770 | 3.880 | 2,630 | -0.05(-1.26%) |
Jan 23, 2018 | 3.950 | 4.005 | 3.910 | 3.930 | 7,396 | +0.02(+0.51%) |
Jan 22, 2018 | 3.930 | 3.930 | 3.910 | 3.910 | 2,960 | +0.08(+2.09%) |
Jan 19, 2018 | 3.850 | 3.910 | 3.800 | 3.830 | 2,000 | -0.06(-1.54%) |
Jan 18, 2018 | 3.900 | 3.900 | 3.850 | 3.890 | 2,067 | -0.03(-0.77%) |
Jan 17, 2018 | 3.960 | 3.960 | 3.890 | 3.920 | 8,422 | +0.06(+1.55%) |
Jan 16, 2018 | 4.200 | 4.200 | 3.730 | 3.860 | 10,981 | -0.14(-3.50%) |
Jan 11, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.05(+1.27%) | |
Jan 10, 2018 | 3.960 | 3.810 | 3.950 | 10,264 | +0.14(+3.67%) | |
Jan 09, 2018 | 3.850 | 3.910 | 3.772 | 3.810 | 41,503 | +0.03(+0.79%) |
Jan 08, 2018 | 3.730 | 3.910 | 3.730 | 3.780 | 18,463 | +0.07(+1.89%) |
Jan 05, 2018 | 3.750 | 3.776 | 3.680 | 3.710 | 9,150 | +0.00(+0.00%) |
Jan 04, 2018 | 3.640 | 3.925 | 3.610 | 3.710 | 10,044 | +0.11(+3.06%) |
Jan 03, 2018 | 3.530 | 3.600 | 3.500 | 3.600 | 20,067 | +0.13(+3.75%) |
Jan 02, 2018 | 3.380 | 3.390 | 3.340 | 3.470 | 79,223 | +0.40(+13.03%) |
Dec 29, 2017 | 3.070 | 3.070 | 3.070 | 0 | -0.11(-3.46%) | |
Dec 28, 2017 | 3.320 | 3.350 | 3.180 | 3.180 | 32,373 | -0.01(-0.31%) |
Dec 27, 2017 | 3.300 | 3.390 | 3.180 | 3.190 | 66,772 | -0.09(-2.75%) |
Dec 26, 2017 | 3.330 | 3.410 | 2.660 | 3.280 | 35,009 | -0.05(-1.50%) |
Dec 22, 2017 | 3.330 | 3.330 | 3.330 | 3.330 | 600 | -0.03(-0.89%) |
Dec 21, 2017 | 3.350 | 3.377 | 3.350 | 3.360 | 1,560 | +0.00(+0.00%) |
Dec 20, 2017 | 3.390 | 3.390 | 3.340 | 3.360 | 11,089 | -0.09(-2.61%) |
Dec 19, 2017 | 3.400 | 3.450 | 3.390 | 3.450 | 25,915 | +0.01(+0.29%) |
Dec 18, 2017 | 3.400 | 3.500 | 3.390 | 3.440 | 42,951 | +0.04(+1.18%) |
Dec 15, 2017 | 3.400 | 3.430 | 3.370 | 3.400 | 152,029 | -0.03(-0.87%) |
Dec 14, 2017 | 3.450 | 3.460 | 3.430 | 3.430 | 1,430 | +0.00(+0.00%) |
Dec 13, 2017 | 3.400 | 3.470 | 3.400 | 3.430 | 7,111 | +0.06(+1.78%) |
Dec 12, 2017 | 3.470 | 3.470 | 3.370 | 3.370 | 1,891 | -0.08(-2.46%) |
Dec 11, 2017 | 3.510 | 3.510 | 3.420 | 3.455 | 5,016 | -0.19(-5.34%) |
Dec 08, 2017 | 3.698 | 3.771 | 3.650 | 3.650 | 2,540 | +0.15(+4.29%) |
Dec 07, 2017 | 3.750 | 3.750 | 3.500 | 3.500 | 15,679 | -0.25(-6.54%) |
Dec 06, 2017 | 3.750 | 3.778 | 3.719 | 3.745 | 4,847 | -0.03(-0.86%) |
Dec 05, 2017 | 3.769 | 3.778 | 3.760 | 3.778 | 2,715 | -0.02(-0.55%) |
Dec 04, 2017 | 3.820 | 3.850 | 3.798 | 7,618 | -0.05(-1.34%) |