Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.780 | 2.820 | 2.735 | 2.750 | 5,219,900 | +0.00(+0.00%) |
Mar 28, 2019 | 2.760 | 2.790 | 2.700 | 2.750 | 4,600,542 | +0.00(+0.00%) |
Mar 27, 2019 | 2.720 | 2.760 | 2.660 | 2.750 | 6,298,829 | +0.04(+1.48%) |
Mar 26, 2019 | 2.700 | 2.760 | 2.680 | 2.710 | 7,599,563 | +0.08(+3.04%) |
Mar 25, 2019 | 2.650 | 2.730 | 2.610 | 2.630 | 5,999,254 | -0.02(-0.75%) |
Mar 22, 2019 | 2.760 | 2.800 | 2.620 | 2.650 | 9,623,700 | -0.17(-6.03%) |
Mar 21, 2019 | 2.680 | 2.840 | 2.670 | 2.820 | 7,305,033 | +0.13(+4.83%) |
Mar 20, 2019 | 2.700 | 2.750 | 2.610 | 2.690 | 7,321,192 | -0.01(-0.37%) |
Mar 19, 2019 | 2.770 | 2.800 | 2.680 | 2.700 | 6,528,563 | -0.05(-1.82%) |
Mar 18, 2019 | 2.750 | 2.790 | 2.700 | 2.750 | 6,217,023 | +0.02(+0.73%) |
Mar 15, 2019 | 2.780 | 2.800 | 2.690 | 2.730 | 8,869,800 | -0.02(-0.73%) |
Mar 14, 2019 | 2.850 | 2.850 | 2.740 | 2.750 | 7,077,530 | -0.10(-3.51%) |
Mar 13, 2019 | 2.840 | 2.880 | 2.810 | 2.850 | 7,884,872 | +0.03(+1.06%) |
Mar 12, 2019 | 2.770 | 2.900 | 2.760 | 2.820 | 8,785,035 | +0.07(+2.55%) |
Mar 11, 2019 | 2.660 | 2.770 | 2.600 | 2.750 | 10,159,333 | +0.14(+5.36%) |
Mar 08, 2019 | 2.600 | 2.680 | 2.560 | 2.610 | 7,646,500 | -0.08(-2.97%) |
Mar 07, 2019 | 2.780 | 2.790 | 2.640 | 2.690 | 12,752,196 | -0.10(-3.58%) |
Mar 06, 2019 | 2.950 | 2.970 | 2.770 | 2.790 | 13,558,702 | -0.16(-5.42%) |
Mar 05, 2019 | 3.000 | 3.020 | 2.930 | 2.950 | 6,679,537 | -0.06(-1.99%) |
Mar 04, 2019 | 3.050 | 3.070 | 2.920 | 3.010 | 9,871,445 | -0.03(-0.99%) |
Mar 01, 2019 | 3.050 | 3.110 | 2.980 | 3.040 | 8,844,100 | +0.02(+0.66%) |
Feb 28, 2019 | 3.130 | 3.130 | 3.000 | 3.020 | 10,616,850 | -0.10(-3.21%) |
Feb 27, 2019 | 3.170 | 3.220 | 3.100 | 3.120 | 7,094,134 | -0.05(-1.58%) |
Feb 26, 2019 | 3.140 | 3.210 | 3.130 | 3.170 | 6,646,580 | +0.02(+0.63%) |
Feb 25, 2019 | 3.180 | 3.210 | 3.120 | 3.150 | 8,592,048 | -0.01(-0.32%) |
Feb 22, 2019 | 3.250 | 3.250 | 3.090 | 3.160 | 9,788,400 | -0.05(-1.56%) |
Feb 21, 2019 | 3.240 | 3.250 | 3.160 | 3.210 | 9,648,912 | +0.02(+0.63%) |
Feb 20, 2019 | 3.140 | 3.290 | 3.120 | 3.190 | 16,250,337 | +0.07(+2.24%) |
Feb 19, 2019 | 2.980 | 3.160 | 2.980 | 3.120 | 12,983,253 | +0.14(+4.70%) |
Feb 15, 2019 | 3.030 | 3.090 | 2.960 | 2.980 | 8,704,700 | -0.01(-0.33%) |
Feb 14, 2019 | 2.970 | 3.030 | 2.930 | 2.990 | 5,800,534 | +0.01(+0.34%) |
Feb 13, 2019 | 3.010 | 3.050 | 2.960 | 2.980 | 7,190,423 | +0.00(+0.00%) |
Feb 12, 2019 | 2.930 | 3.030 | 2.890 | 2.980 | 10,062,460 | +0.08(+2.76%) |
Feb 11, 2019 | 2.990 | 3.020 | 2.860 | 2.900 | 12,841,472 | -0.02(-0.68%) |
Feb 08, 2019 | 3.090 | 3.120 | 2.870 | 2.920 | 15,952,600 | -0.21(-6.71%) |
Feb 07, 2019 | 3.160 | 3.180 | 3.030 | 3.130 | 18,987,128 | -0.08(-2.49%) |
Feb 06, 2019 | 3.190 | 3.240 | 3.070 | 3.210 | 14,254,620 | +0.05(+1.58%) |
Feb 05, 2019 | 3.010 | 3.190 | 3.000 | 3.160 | 16,671,233 | +0.16(+5.33%) |
Feb 04, 2019 | 2.910 | 3.030 | 2.900 | 3.000 | 8,714,535 | +0.06(+2.04%) |
Feb 01, 2019 | 2.960 | 3.020 | 2.840 | 2.940 | 16,662,900 | -0.01(-0.34%) |
Jan 31, 2019 | 2.900 | 3.050 | 2.870 | 2.950 | 13,893,003 | +0.05(+1.72%) |
Jan 30, 2019 | 2.740 | 2.950 | 2.520 | 2.900 | 26,317,588 | +0.07(+2.47%) |
Jan 29, 2019 | 2.750 | 2.930 | 2.610 | 2.830 | 23,183,296 | +0.13(+4.81%) |
Jan 28, 2019 | 2.800 | 2.810 | 2.520 | 2.700 | 15,141,502 | -0.10(-3.57%) |
Jan 25, 2019 | 2.670 | 2.810 | 2.650 | 2.800 | 11,454,900 | +0.18(+6.87%) |
Jan 24, 2019 | 2.620 | 2.680 | 2.590 | 2.620 | 5,245,329 | +0.00(+0.00%) |
Jan 23, 2019 | 2.700 | 2.720 | 2.590 | 2.620 | 8,241,088 | -0.06(-2.24%) |
Jan 22, 2019 | 2.720 | 2.720 | 2.600 | 2.680 | 9,037,854 | -0.04(-1.47%) |
Jan 18, 2019 | 2.790 | 2.790 | 2.710 | 2.720 | 8,142,600 | -0.04(-1.45%) |
Jan 17, 2019 | 2.650 | 2.780 | 2.650 | 2.760 | 8,232,459 | +0.07(+2.60%) |
Jan 16, 2019 | 2.690 | 2.720 | 2.640 | 2.690 | 8,196,285 | +0.01(+0.37%) |
Jan 15, 2019 | 2.750 | 2.760 | 2.660 | 2.680 | 6,453,789 | -0.06(-2.19%) |
Jan 14, 2019 | 2.730 | 2.800 | 2.710 | 2.740 | 6,589,087 | -0.05(-1.79%) |
Jan 11, 2019 | 2.680 | 2.800 | 2.620 | 2.790 | 8,024,600 | +0.07(+2.57%) |
Jan 10, 2019 | 2.750 | 2.760 | 2.600 | 2.720 | 12,534,241 | -0.04(-1.45%) |
Jan 09, 2019 | 2.750 | 2.780 | 2.630 | 2.760 | 10,281,542 | +0.07(+2.60%) |
Jan 08, 2019 | 2.620 | 2.730 | 2.590 | 2.690 | 9,935,441 | +0.12(+4.67%) |
Jan 07, 2019 | 2.650 | 2.650 | 2.510 | 2.570 | 10,967,176 | +0.01(+0.39%) |
Jan 04, 2019 | 2.310 | 2.630 | 2.300 | 2.560 | 18,798,100 | +0.31(+13.78%) |
Jan 03, 2019 | 2.360 | 2.390 | 2.240 | 2.250 | 8,774,778 | -0.14(-5.86%) |
Jan 02, 2019 | 2.180 | 2.450 | 2.160 | 2.390 | 8,601,768 | +0.14(+6.22%) |
Dec 31, 2018 | 2.340 | 2.360 | 2.190 | 2.250 | 10,124,500 | -0.02(-0.88%) |
Dec 28, 2018 | 2.290 | 2.370 | 2.240 | 2.270 | 9,052,900 | -0.02(-0.87%) |
Dec 27, 2018 | 2.210 | 2.300 | 2.190 | 2.290 | 9,909,503 | +0.04(+1.78%) |
Dec 26, 2018 | 2.200 | 2.260 | 2.050 | 2.250 | 11,835,307 | +0.09(+4.17%) |
Dec 24, 2018 | 2.300 | 2.350 | 2.140 | 2.160 | 8,745,800 | -0.16(-6.90%) |
Dec 21, 2018 | 2.500 | 2.500 | 2.280 | 2.320 | 21,038,500 | -0.13(-5.31%) |
Dec 20, 2018 | 2.530 | 2.590 | 2.420 | 2.450 | 11,794,611 | -0.04(-1.61%) |
Dec 19, 2018 | 2.630 | 2.720 | 2.470 | 2.490 | 10,097,807 | -0.12(-4.60%) |
Dec 18, 2018 | 2.600 | 2.690 | 2.580 | 2.610 | 6,761,057 | +0.04(+1.56%) |
Dec 17, 2018 | 2.580 | 2.730 | 2.530 | 2.570 | 8,273,211 | -0.01(-0.39%) |
Dec 14, 2018 | 2.610 | 2.700 | 2.560 | 2.580 | 8,241,700 | -0.06(-2.27%) |
Dec 13, 2018 | 2.770 | 2.790 | 2.630 | 2.640 | 10,149,229 | -0.13(-4.69%) |
Dec 12, 2018 | 2.810 | 2.840 | 2.740 | 2.770 | 9,045,527 | +0.02(+0.73%) |
Dec 11, 2018 | 2.850 | 2.930 | 2.740 | 2.750 | 10,430,404 | -0.02(-0.72%) |
Dec 10, 2018 | 2.830 | 2.860 | 2.650 | 2.770 | 12,700,227 | -0.07(-2.46%) |
Dec 07, 2018 | 2.980 | 3.030 | 2.820 | 2.840 | 9,513,700 | -0.11(-3.73%) |
Dec 06, 2018 | 3.060 | 3.080 | 2.900 | 2.950 | 14,638,467 | -0.14(-4.53%) |
Dec 04, 2018 | 3.240 | 3.250 | 3.090 | 3.090 | 11,060,500 | -0.17(-5.21%) |
Dec 03, 2018 | 3.190 | 3.300 | 3.160 | 3.260 | 14,525,226 | +0.18(+5.84%) |
Nov 30, 2018 | 3.110 | 3.180 | 3.060 | 3.080 | 8,173,700 | -0.05(-1.60%) |
Nov 29, 2018 | 3.250 | 3.310 | 3.060 | 3.130 | 10,240,935 | -0.14(-4.28%) |
Nov 28, 2018 | 3.140 | 3.320 | 3.030 | 3.270 | 17,884,088 | +0.15(+4.81%) |
Nov 27, 2018 | 3.210 | 3.220 | 2.980 | 3.120 | 24,007,704 | -0.15(-4.59%) |
Nov 26, 2018 | 3.440 | 3.480 | 3.250 | 3.270 | 10,435,904 | -0.14(-4.11%) |
Nov 23, 2018 | 3.470 | 3.520 | 3.400 | 3.410 | 3,724,600 | -0.13(-3.67%) |
Nov 21, 2018 | 3.540 | 3.540 | 3.540 | 0 | +0.07(+2.02%) | |
Nov 20, 2018 | 3.580 | 3.610 | 3.370 | 3.470 | 14,082,331 | -0.17(-4.67%) |
Nov 19, 2018 | 3.760 | 3.780 | 3.640 | 3.640 | 9,390,036 | -0.11(-2.93%) |
Nov 16, 2018 | 3.710 | 3.840 | 3.710 | 3.750 | 5,677,300 | +0.00(+0.00%) |
Nov 15, 2018 | 3.680 | 3.780 | 3.640 | 3.750 | 4,849,263 | +0.06(+1.63%) |
Nov 14, 2018 | 3.740 | 3.800 | 3.640 | 3.690 | 6,036,768 | -0.02(-0.54%) |
Nov 13, 2018 | 3.600 | 3.800 | 3.600 | 3.710 | 7,572,136 | +0.11(+3.06%) |
Nov 12, 2018 | 3.640 | 3.665 | 3.510 | 3.600 | 6,952,828 | -0.06(-1.64%) |
Nov 09, 2018 | 3.770 | 3.810 | 3.640 | 3.660 | 12,478,700 | -0.16(-4.19%) |
Nov 08, 2018 | 3.910 | 3.960 | 3.790 | 3.820 | 9,551,233 | -0.09(-2.30%) |
Nov 07, 2018 | 3.880 | 3.980 | 3.860 | 3.910 | 7,039,554 | +0.08(+2.09%) |
Nov 06, 2018 | 3.830 | 3.950 | 3.800 | 3.830 | 7,990,123 | +0.00(+0.00%) |
Nov 05, 2018 | 3.970 | 3.990 | 3.780 | 3.830 | 8,606,984 | -0.14(-3.53%) |
Nov 02, 2018 | 3.850 | 4.030 | 3.820 | 3.970 | 10,758,800 | +0.17(+4.47%) |
Nov 01, 2018 | 3.780 | 3.880 | 3.670 | 3.800 | 10,646,541 | +0.10(+2.70%) |
Oct 31, 2018 | 3.600 | 3.720 | 3.530 | 3.700 | 13,738,342 | +0.20(+5.71%) |
Oct 30, 2018 | 3.600 | 3.640 | 3.420 | 3.500 | 20,740,560 | -0.15(-4.11%) |
Oct 29, 2018 | 3.870 | 3.950 | 3.560 | 3.650 | 18,341,464 | -0.16(-4.20%) |
Oct 26, 2018 | 3.640 | 3.930 | 3.550 | 3.810 | 40,450,000 | -0.41(-9.72%) |
Oct 25, 2018 | 4.200 | 4.350 | 4.150 | 4.220 | 23,434,884 | +0.09(+2.18%) |
Oct 24, 2018 | 4.430 | 4.490 | 4.120 | 4.130 | 13,450,717 | -0.33(-7.40%) |
Oct 23, 2018 | 4.410 | 4.470 | 4.290 | 4.460 | 11,172,101 | -0.05(-1.11%) |
Oct 22, 2018 | 4.450 | 4.540 | 4.430 | 4.510 | 5,278,749 | +0.07(+1.58%) |
Oct 19, 2018 | 4.700 | 4.700 | 4.430 | 4.440 | 11,324,700 | -0.23(-4.93%) |
Oct 18, 2018 | 4.790 | 4.790 | 4.630 | 4.670 | 6,917,299 | -0.14(-2.91%) |
Oct 17, 2018 | 4.710 | 4.810 | 4.580 | 4.810 | 8,546,479 | +0.07(+1.48%) |
Oct 16, 2018 | 4.710 | 4.790 | 4.610 | 4.740 | 6,840,195 | +0.08(+1.72%) |
Oct 15, 2018 | 4.630 | 4.770 | 4.570 | 4.660 | 9,895,226 | +0.03(+0.65%) |
Oct 12, 2018 | 4.560 | 4.680 | 4.520 | 4.630 | 7,860,500 | +0.12(+2.66%) |
Oct 11, 2018 | 4.520 | 4.660 | 4.440 | 4.510 | 8,532,283 | -0.06(-1.31%) |
Oct 10, 2018 | 4.780 | 4.800 | 4.560 | 4.570 | 12,528,582 | -0.23(-4.79%) |
Oct 09, 2018 | 4.890 | 4.940 | 4.790 | 4.800 | 6,563,877 | -0.12(-2.44%) |
Oct 08, 2018 | 4.800 | 4.940 | 4.760 | 4.920 | 7,016,966 | +0.09(+1.86%) |
Oct 05, 2018 | 4.850 | 4.900 | 4.740 | 4.830 | 6,210,800 | -0.03(-0.62%) |
Oct 04, 2018 | 4.950 | 5.060 | 4.860 | 4.860 | 8,630,849 | -0.08(-1.62%) |
Oct 03, 2018 | 4.860 | 4.970 | 4.830 | 4.940 | 5,875,347 | +0.11(+2.28%) |
Oct 02, 2018 | 4.900 | 4.950 | 4.780 | 4.830 | 8,124,636 | -0.10(-2.03%) |
Oct 01, 2018 | 4.990 | 5.110 | 4.800 | 4.930 | 17,192,612 | +0.03(+0.61%) |
Sep 28, 2018 | 4.790 | 4.960 | 4.730 | 4.900 | 7,465,300 | +0.07(+1.45%) |
Sep 27, 2018 | 4.810 | 4.860 | 4.770 | 4.830 | 5,286,578 | +0.01(+0.21%) |
Sep 26, 2018 | 4.810 | 4.870 | 4.750 | 4.820 | 8,988,909 | -0.01(-0.21%) |
Sep 25, 2018 | 4.680 | 4.840 | 4.680 | 4.830 | 8,880,370 | +0.18(+3.87%) |
Sep 24, 2018 | 4.710 | 4.820 | 4.620 | 4.650 | 8,077,457 | -0.09(-1.90%) |
Sep 21, 2018 | 4.870 | 4.870 | 4.680 | 4.740 | 9,819,800 | -0.11(-2.27%) |
Sep 20, 2018 | 4.870 | 4.900 | 4.780 | 4.850 | 9,402,592 | +0.06(+1.25%) |
Sep 19, 2018 | 4.720 | 4.900 | 4.710 | 4.790 | 14,563,895 | +0.11(+2.35%) |
Sep 18, 2018 | 4.510 | 4.720 | 4.500 | 4.680 | 15,307,881 | +0.19(+4.23%) |
Sep 17, 2018 | 4.370 | 4.500 | 4.360 | 4.490 | 9,516,194 | +0.12(+2.75%) |
Sep 14, 2018 | 4.370 | 4.450 | 4.320 | 4.370 | 10,602,100 | +0.00(+0.00%) |
Sep 13, 2018 | 4.420 | 4.490 | 4.320 | 4.370 | 13,220,928 | -0.02(-0.46%) |
Sep 12, 2018 | 4.240 | 4.430 | 4.240 | 4.390 | 12,802,452 | +0.15(+3.54%) |
Sep 11, 2018 | 4.220 | 4.250 | 4.100 | 4.240 | 10,125,519 | +0.00(+0.00%) |
Sep 10, 2018 | 4.220 | 4.260 | 4.160 | 4.240 | 9,549,809 | +0.05(+1.19%) |
Sep 07, 2018 | 4.300 | 4.340 | 4.180 | 4.190 | 21,203,600 | -0.04(-0.95%) |
Sep 06, 2018 | 4.380 | 4.420 | 4.180 | 4.230 | 13,060,050 | -0.12(-2.76%) |
Sep 05, 2018 | 4.340 | 4.410 | 4.310 | 4.350 | 7,853,617 | -0.02(-0.46%) |
Sep 04, 2018 | 4.370 | 4.400 | 4.300 | 4.370 | 11,340,405 | -0.07(-1.58%) |
Aug 31, 2018 | 4.440 | 4.440 | 4.440 | 0 | +0.09(+2.07%) | |
Aug 30, 2018 | 4.470 | 4.470 | 4.290 | 4.350 | 10,596,492 | -0.14(-3.12%) |
Aug 29, 2018 | 4.440 | 4.520 | 4.350 | 4.490 | 7,599,218 | +0.02(+0.45%) |
Aug 28, 2018 | 4.460 | 4.510 | 4.390 | 4.470 | 7,920,068 | +0.06(+1.36%) |
Aug 27, 2018 | 4.380 | 4.500 | 4.320 | 4.410 | 13,648,948 | +0.12(+2.80%) |
Aug 24, 2018 | 4.280 | 4.360 | 4.230 | 4.290 | 6,023,900 | +0.04(+0.94%) |
Aug 23, 2018 | 4.460 | 4.480 | 4.200 | 4.250 | 13,462,317 | -0.22(-4.92%) |
Aug 22, 2018 | 4.460 | 4.530 | 4.450 | 4.470 | 6,380,940 | +0.00(+0.00%) |
Aug 21, 2018 | 4.400 | 4.500 | 4.400 | 4.470 | 9,366,211 | +0.07(+1.59%) |
Aug 20, 2018 | 4.410 | 4.440 | 4.360 | 4.400 | 6,280,808 | +0.03(+0.69%) |
Aug 17, 2018 | 4.250 | 4.380 | 4.210 | 4.370 | 10,787,100 | +0.13(+3.07%) |
Aug 16, 2018 | 4.150 | 4.270 | 4.140 | 4.240 | 11,024,449 | +0.16(+3.92%) |
Aug 15, 2018 | 4.110 | 4.180 | 4.010 | 4.080 | 14,911,703 | -0.10(-2.39%) |
Aug 14, 2018 | 4.280 | 4.320 | 4.170 | 4.180 | 15,111,078 | -0.08(-1.88%) |
Aug 13, 2018 | 4.300 | 4.320 | 4.210 | 4.260 | 9,511,502 | -0.05(-1.16%) |
Aug 10, 2018 | 4.350 | 4.350 | 4.240 | 4.310 | 16,017,600 | -0.06(-1.37%) |
Aug 09, 2018 | 4.450 | 4.480 | 4.350 | 4.370 | 10,699,603 | -0.11(-2.46%) |
Aug 08, 2018 | 4.520 | 4.530 | 4.350 | 4.480 | 9,069,076 | -0.01(-0.22%) |
Aug 07, 2018 | 4.560 | 4.590 | 4.480 | 4.490 | 8,267,198 | -0.03(-0.66%) |
Aug 06, 2018 | 4.490 | 4.520 | 4.400 | 4.520 | 10,632,198 | +0.02(+0.44%) |
Aug 03, 2018 | 4.460 | 4.530 | 4.410 | 4.500 | 10,177,700 | +0.07(+1.58%) |
Aug 02, 2018 | 4.520 | 4.520 | 4.350 | 4.430 | 21,836,770 | -0.14(-3.06%) |
Aug 01, 2018 | 4.640 | 4.640 | 4.460 | 4.570 | 23,377,804 | -0.06(-1.30%) |
Jul 31, 2018 | 4.750 | 4.890 | 4.620 | 4.630 | 38,986,224 | -0.73(-13.62%) |
Jul 30, 2018 | 5.290 | 5.380 | 5.230 | 5.360 | 18,129,928 | +0.11(+2.10%) |
Jul 27, 2018 | 5.260 | 5.280 | 5.130 | 5.250 | 12,979,600 | +0.06(+1.16%) |
Jul 26, 2018 | 5.090 | 5.210 | 4.820 | 5.190 | 21,584,156 | -0.03(-0.57%) |
Jul 25, 2018 | 5.160 | 5.260 | 5.110 | 5.220 | 10,596,963 | +0.01(+0.19%) |
Jul 24, 2018 | 5.200 | 5.400 | 5.140 | 5.210 | 20,821,624 | +0.17(+3.37%) |
Jul 23, 2018 | 4.880 | 5.070 | 4.850 | 5.040 | 13,278,633 | +0.17(+3.49%) |
Jul 20, 2018 | 4.870 | 4.950 | 4.830 | 4.870 | 9,415,675 | +0.04(+0.83%) |
Jul 19, 2018 | 4.830 | 4.890 | 4.780 | 4.830 | 8,922,042 | -0.08(-1.63%) |
Jul 18, 2018 | 4.800 | 4.987 | 4.790 | 4.910 | 15,663,683 | +0.13(+2.72%) |
Jul 17, 2018 | 4.530 | 4.800 | 4.530 | 4.780 | 16,469,261 | +0.24(+5.29%) |
Jul 16, 2018 | 4.620 | 4.720 | 4.510 | 4.540 | 12,234,122 | -0.07(-1.52%) |
Jul 13, 2018 | 4.600 | 4.665 | 4.580 | 4.610 | 7,059,546 | +0.02(+0.44%) |
Jul 12, 2018 | 4.670 | 4.512 | 4.590 | 12,591,654 | -0.02(-0.43%) | |
Jul 11, 2018 | 4.610 | 4.670 | 4.570 | 4.610 | 8,261,535 | -0.10(-2.12%) |
Jul 10, 2018 | 4.570 | 4.725 | 4.535 | 4.710 | 13,435,573 | +0.15(+3.29%) |
Jul 09, 2018 | 4.590 | 4.590 | 4.485 | 4.560 | 15,865,257 | -0.03(-0.65%) |
Jul 06, 2018 | 4.470 | 4.600 | 4.440 | 4.590 | 8,562,196 | +0.10(+2.23%) |
Jul 05, 2018 | 4.410 | 4.500 | 4.400 | 4.490 | 9,749,430 | +0.11(+2.51%) |
Jul 03, 2018 | 4.380 | 4.380 | 4.380 | 0 | -0.07(-1.57%) | |
Jul 02, 2018 | 4.300 | 4.450 | 4.270 | 4.450 | 9,310,383 | +0.11(+2.53%) |
Jun 29, 2018 | 4.400 | 4.320 | 4.340 | 8,204,437 | +0.04(+0.93%) | |
Jun 28, 2018 | 4.350 | 4.360 | 4.200 | 4.300 | 11,542,222 | -0.05(-1.15%) |
Jun 27, 2018 | 4.520 | 4.559 | 4.340 | 4.350 | 11,845,941 | -0.14(-3.12%) |
Jun 26, 2018 | 4.600 | 4.600 | 4.320 | 4.490 | 19,288,512 | -0.06(-1.32%) |
Jun 25, 2018 | 4.800 | 4.890 | 4.520 | 4.550 | 18,335,872 | -0.33(-6.76%) |
Jun 22, 2018 | 4.700 | 4.900 | 4.700 | 4.880 | 17,882,760 | +0.21(+4.50%) |
Jun 21, 2018 | 4.700 | 4.760 | 4.640 | 4.670 | 6,024,749 | -0.05(-1.06%) |
Jun 20, 2018 | 4.670 | 4.730 | 4.570 | 4.720 | 7,163,036 | +0.09(+1.94%) |
Jun 19, 2018 | 4.620 | 4.650 | 4.520 | 4.630 | 8,459,871 | -0.09(-1.91%) |
Jun 18, 2018 | 4.600 | 4.730 | 4.590 | 4.720 | 7,579,082 | +0.05(+1.07%) |
Jun 15, 2018 | 4.800 | 4.530 | 4.670 | 27,921,732 | -0.13(-2.71%) | |
Jun 14, 2018 | 4.840 | 4.850 | 4.730 | 4.800 | 6,874,019 | +0.03(+0.63%) |
Jun 13, 2018 | 4.820 | 4.880 | 4.730 | 4.770 | 8,055,670 | -0.03(-0.63%) |
Jun 12, 2018 | 4.770 | 4.840 | 4.720 | 4.800 | 8,002,876 | +0.07(+1.48%) |
Jun 11, 2018 | 4.710 | 4.785 | 4.690 | 4.730 | 7,377,265 | +0.03(+0.64%) |
Jun 08, 2018 | 4.700 | 4.740 | 4.650 | 4.700 | 6,755,539 | -0.01(-0.21%) |
Jun 07, 2018 | 4.640 | 4.730 | 4.585 | 4.710 | 11,483,889 | +0.06(+1.29%) |
Jun 06, 2018 | 4.520 | 4.650 | 10,142,751 | +0.02(+0.43%) | ||
Jun 05, 2018 | 4.650 | 4.730 | 4.540 | 4.630 | 9,222,668 | -0.02(-0.43%) |
Jun 04, 2018 | 4.680 | 4.740 | 4.580 | 4.650 | 10,170,247 | +0.03(+0.65%) |
Jun 01, 2018 | 4.610 | 4.690 | 4.565 | 4.620 | 12,713,813 | +0.10(+2.21%) |
May 31, 2018 | 4.820 | 4.920 | 4.480 | 4.520 | 33,037,656 | -0.06(-1.31%) |
May 30, 2018 | 4.310 | 4.635 | 4.310 | 4.580 | 24,067,072 | +0.16(+3.62%) |
May 29, 2018 | 4.420 | 4.520 | 4.400 | 4.420 | 7,080,770 | -0.05(-1.12%) |
May 25, 2018 | 4.470 | 4.470 | 4.470 | 0 | -0.04(-0.89%) | |
May 24, 2018 | 4.500 | 4.540 | 4.420 | 4.510 | 9,717,071 | +0.01(+0.22%) |
May 23, 2018 | 4.510 | 4.540 | 4.450 | 4.500 | 9,083,025 | -0.06(-1.32%) |
May 22, 2018 | 4.520 | 4.670 | 4.510 | 4.560 | 11,858,379 | +0.10(+2.24%) |
May 21, 2018 | 4.630 | 4.630 | 4.450 | 4.460 | 12,922,550 | -0.24(-5.11%) |
May 18, 2018 | 4.820 | 4.900 | 4.660 | 4.700 | 8,352,755 | -0.12(-2.49%) |
May 17, 2018 | 4.700 | 4.895 | 4.690 | 4.820 | 13,347,071 | +0.11(+2.34%) |
May 16, 2018 | 4.470 | 4.730 | 4.450 | 4.710 | 19,912,482 | +0.27(+6.08%) |
May 15, 2018 | 4.390 | 4.480 | 4.370 | 4.440 | 7,575,632 | +0.04(+0.91%) |
May 14, 2018 | 4.530 | 4.550 | 4.360 | 4.400 | 10,926,150 | -0.08(-1.79%) |
May 11, 2018 | 4.500 | 4.580 | 4.460 | 4.480 | 9,290,577 | +0.03(+0.67%) |
May 10, 2018 | 4.410 | 4.470 | 4.360 | 4.450 | 13,250,552 | +0.07(+1.60%) |
May 09, 2018 | 4.470 | 4.530 | 4.350 | 4.380 | 14,219,436 | -0.06(-1.35%) |
May 08, 2018 | 4.560 | 4.580 | 4.420 | 4.440 | 12,069,270 | -0.10(-2.20%) |
May 07, 2018 | 4.540 | 4.590 | 4.490 | 4.540 | 9,049,308 | +0.01(+0.22%) |
May 04, 2018 | 4.330 | 4.595 | 4.300 | 4.530 | 18,883,796 | +0.19(+4.38%) |
May 03, 2018 | 4.320 | 4.380 | 4.240 | 4.340 | 11,129,258 | +0.04(+0.93%) |
May 02, 2018 | 4.340 | 4.420 | 4.260 | 4.300 | 16,430,093 | -0.02(-0.46%) |
May 01, 2018 | 4.520 | 4.553 | 4.140 | 4.320 | 31,507,196 | -0.27(-5.88%) |
Apr 30, 2018 | 4.700 | 4.820 | 4.410 | 4.590 | 29,239,896 | -0.16(-3.37%) |
Apr 27, 2018 | 4.800 | 4.835 | 4.540 | 4.750 | 25,906,376 | -0.08(-1.66%) |
Apr 26, 2018 | 4.870 | 4.935 | 4.730 | 4.830 | 11,403,225 | -0.02(-0.41%) |
Apr 25, 2018 | 4.670 | 4.880 | 4.660 | 4.850 | 9,557,346 | +0.15(+3.19%) |
Apr 24, 2018 | 4.720 | 4.780 | 4.590 | 4.700 | 8,519,480 | +0.02(+0.43%) |
Apr 23, 2018 | 4.710 | 4.810 | 4.645 | 4.680 | 7,848,858 | -0.07(-1.47%) |
Apr 20, 2018 | 4.760 | 4.830 | 4.670 | 4.750 | 8,332,345 | +0.00(+0.00%) |
Apr 19, 2018 | 4.800 | 4.830 | 4.680 | 4.750 | 14,190,943 | -0.07(-1.45%) |
Apr 18, 2018 | 4.760 | 4.930 | 4.680 | 4.820 | 21,942,282 | +0.11(+2.34%) |
Apr 17, 2018 | 4.560 | 4.750 | 4.560 | 4.710 | 14,292,274 | +0.18(+3.97%) |
Apr 16, 2018 | 4.500 | 4.580 | 4.460 | 4.530 | 8,854,919 | +0.06(+1.34%) |
Apr 13, 2018 | 4.530 | 4.580 | 4.400 | 4.470 | 7,977,809 | -0.02(-0.45%) |
Apr 12, 2018 | 4.370 | 4.520 | 4.360 | 4.490 | 11,335,504 | +0.12(+2.75%) |
Apr 11, 2018 | 4.400 | 4.440 | 4.330 | 4.370 | 10,234,491 | -0.06(-1.35%) |
Apr 10, 2018 | 4.380 | 4.460 | 4.350 | 4.430 | 11,596,344 | +0.12(+2.78%) |
Apr 09, 2018 | 4.420 | 4.440 | 4.300 | 4.310 | 10,200,464 | -0.06(-1.37%) |
Apr 06, 2018 | 4.510 | 4.560 | 4.320 | 4.370 | 12,571,943 | -0.20(-4.38%) |
Apr 05, 2018 | 4.470 | 4.615 | 4.430 | 4.570 | 11,373,805 | +0.15(+3.39%) |
Apr 04, 2018 | 4.380 | 4.445 | 4.330 | 4.420 | 9,567,703 | -0.08(-1.78%) |
Apr 03, 2018 | 4.460 | 4.540 | 4.400 | 4.500 | 9,862,661 | +0.08(+1.81%) |