Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.270 | 4.270 | 4.230 | 4.230 | 780,400 | -0.01(-0.24%) |
Mar 28, 2019 | 4.240 | 4.250 | 4.210 | 4.240 | 424,209 | -0.03(-0.70%) |
Mar 27, 2019 | 4.250 | 4.270 | 4.240 | 4.270 | 569,859 | +0.03(+0.71%) |
Mar 26, 2019 | 4.250 | 4.265 | 4.240 | 4.240 | 461,785 | +0.00(+0.00%) |
Mar 25, 2019 | 4.210 | 4.240 | 4.200 | 4.240 | 366,517 | +0.02(+0.47%) |
Mar 22, 2019 | 4.240 | 4.260 | 4.220 | 4.220 | 523,100 | -0.02(-0.47%) |
Mar 21, 2019 | 4.240 | 4.250 | 4.220 | 4.240 | 379,417 | +0.00(+0.00%) |
Mar 20, 2019 | 4.210 | 4.250 | 4.210 | 4.240 | 476,335 | -0.02(-0.47%) |
Mar 19, 2019 | 4.280 | 4.285 | 4.260 | 4.260 | 487,518 | +0.00(+0.00%) |
Mar 18, 2019 | 4.270 | 4.290 | 4.250 | 4.260 | 701,019 | +0.01(+0.24%) |
Mar 15, 2019 | 4.230 | 4.270 | 4.220 | 4.250 | 566,900 | +0.01(+0.24%) |
Mar 14, 2019 | 4.230 | 4.240 | 4.210 | 4.240 | 426,238 | +0.02(+0.47%) |
Mar 13, 2019 | 4.200 | 4.230 | 4.190 | 4.220 | 341,064 | +0.02(+0.48%) |
Mar 12, 2019 | 4.210 | 4.220 | 4.190 | 4.200 | 436,969 | +0.01(+0.24%) |
Mar 11, 2019 | 4.170 | 4.200 | 4.160 | 4.190 | 417,173 | +0.03(+0.72%) |
Mar 08, 2019 | 4.150 | 4.180 | 4.140 | 4.160 | 927,900 | -0.01(-0.24%) |
Mar 07, 2019 | 4.190 | 4.200 | 4.160 | 4.170 | 587,096 | -0.02(-0.48%) |
Mar 06, 2019 | 4.220 | 4.250 | 4.180 | 4.190 | 1,007,559 | -0.03(-0.71%) |
Mar 05, 2019 | 4.240 | 4.245 | 4.210 | 4.220 | 654,373 | -0.00(-0.12%) |
Mar 04, 2019 | 4.260 | 4.290 | 4.212 | 4.225 | 1,104,486 | -0.04(-0.82%) |
Mar 01, 2019 | 4.290 | 4.300 | 4.250 | 4.260 | 716,800 | +0.00(+0.00%) |
Feb 28, 2019 | 4.270 | 4.270 | 4.245 | 4.260 | 602,671 | +0.01(+0.24%) |
Feb 27, 2019 | 4.270 | 4.280 | 4.250 | 4.250 | 565,100 | -0.03(-0.70%) |
Feb 26, 2019 | 4.260 | 4.280 | 4.230 | 4.280 | 802,457 | +0.04(+0.94%) |
Feb 25, 2019 | 4.280 | 4.290 | 4.210 | 4.240 | 1,087,742 | -0.03(-0.70%) |
Feb 22, 2019 | 4.230 | 4.270 | 4.220 | 4.270 | 646,200 | +0.04(+0.95%) |
Feb 21, 2019 | 4.200 | 4.230 | 4.190 | 4.230 | 698,156 | +0.02(+0.48%) |
Feb 20, 2019 | 4.220 | 4.230 | 4.200 | 4.210 | 629,509 | -0.02(-0.47%) |
Feb 19, 2019 | 4.200 | 4.240 | 4.190 | 4.230 | 904,811 | +0.03(+0.71%) |
Feb 15, 2019 | 4.170 | 4.200 | 4.170 | 4.200 | 981,600 | +0.04(+0.96%) |
Feb 14, 2019 | 4.190 | 4.195 | 4.160 | 4.160 | 661,410 | -0.02(-0.48%) |
Feb 13, 2019 | 4.200 | 4.210 | 4.180 | 4.180 | 681,184 | -0.01(-0.24%) |
Feb 12, 2019 | 4.250 | 4.250 | 4.190 | 4.190 | 882,037 | -0.12(-2.78%) |
Feb 11, 2019 | 4.210 | 4.310 | 4.200 | 4.310 | 631,996 | +0.09(+2.13%) |
Feb 08, 2019 | 4.200 | 4.220 | 4.190 | 4.220 | 572,900 | +0.01(+0.24%) |
Feb 07, 2019 | 4.190 | 4.210 | 4.180 | 4.210 | 1,189,284 | +0.03(+0.72%) |
Feb 06, 2019 | 4.220 | 4.220 | 4.170 | 4.180 | 1,267,246 | -0.03(-0.71%) |
Feb 05, 2019 | 4.180 | 4.210 | 4.160 | 4.210 | 1,336,348 | +0.04(+0.96%) |
Feb 04, 2019 | 4.180 | 4.190 | 4.160 | 4.170 | 1,337,690 | +0.02(+0.48%) |
Feb 01, 2019 | 4.160 | 4.190 | 4.150 | 4.150 | 2,667,900 | +0.02(+0.48%) |
Jan 31, 2019 | 4.110 | 4.130 | 4.080 | 4.130 | 1,074,457 | +0.06(+1.47%) |
Jan 30, 2019 | 4.030 | 4.080 | 4.030 | 4.070 | 1,044,085 | +0.06(+1.50%) |
Jan 29, 2019 | 4.020 | 4.050 | 4.010 | 4.010 | 750,769 | +0.00(+0.00%) |
Jan 28, 2019 | 4.000 | 4.030 | 4.000 | 4.010 | 320,681 | +0.00(+0.00%) |
Jan 25, 2019 | 3.990 | 4.020 | 3.990 | 4.010 | 497,400 | +0.04(+1.01%) |
Jan 24, 2019 | 4.000 | 4.000 | 3.970 | 3.970 | 614,040 | -0.02(-0.50%) |
Jan 23, 2019 | 4.000 | 4.010 | 3.980 | 3.990 | 708,783 | +0.00(+0.00%) |
Jan 22, 2019 | 4.000 | 4.030 | 3.980 | 3.990 | 4,635,983 | -0.04(-0.99%) |
Jan 18, 2019 | 4.040 | 4.060 | 4.020 | 4.030 | 912,200 | +0.01(+0.25%) |
Jan 17, 2019 | 4.050 | 4.060 | 4.020 | 4.020 | 1,723,592 | -0.04(-0.99%) |
Jan 16, 2019 | 4.040 | 4.070 | 4.030 | 4.060 | 660,913 | +0.01(+0.37%) |
Jan 15, 2019 | 4.030 | 4.060 | 4.030 | 4.045 | 668,243 | -0.00(-0.12%) |
Jan 14, 2019 | 4.040 | 4.060 | 4.030 | 4.050 | 760,467 | +0.01(+0.25%) |
Jan 11, 2019 | 4.040 | 4.050 | 4.020 | 4.040 | 748,200 | +0.01(+0.25%) |
Jan 10, 2019 | 4.040 | 4.040 | 4.010 | 4.030 | 1,016,444 | +0.02(+0.50%) |
Jan 09, 2019 | 4.020 | 4.050 | 4.010 | 4.010 | 1,205,832 | +0.00(+0.00%) |
Jan 08, 2019 | 4.010 | 4.040 | 3.990 | 4.010 | 1,023,176 | +0.00(+0.00%) |
Jan 07, 2019 | 3.980 | 4.010 | 3.970 | 4.010 | 838,278 | +0.06(+1.52%) |
Jan 04, 2019 | 3.920 | 3.990 | 3.920 | 3.950 | 845,600 | +0.03(+0.77%) |
Jan 03, 2019 | 3.910 | 3.920 | 3.880 | 3.920 | 582,025 | +0.01(+0.26%) |
Jan 02, 2019 | 3.860 | 3.927 | 3.850 | 3.910 | 560,198 | +0.04(+1.03%) |
Dec 31, 2018 | 3.910 | 3.940 | 3.870 | 3.870 | 2,166,400 | -0.04(-1.02%) |
Dec 28, 2018 | 3.920 | 3.940 | 3.880 | 3.910 | 1,768,800 | -0.05(-1.26%) |
Dec 27, 2018 | 3.900 | 3.960 | 3.875 | 3.960 | 1,382,091 | +0.05(+1.28%) |
Dec 26, 2018 | 3.880 | 3.940 | 3.870 | 3.910 | 1,340,632 | +0.05(+1.30%) |
Dec 24, 2018 | 3.840 | 3.910 | 3.820 | 3.860 | 937,100 | -0.02(-0.52%) |
Dec 21, 2018 | 3.860 | 3.890 | 3.840 | 3.880 | 1,112,200 | +0.01(+0.26%) |
Dec 20, 2018 | 3.890 | 3.919 | 3.840 | 3.870 | 1,370,094 | -0.06(-1.53%) |
Dec 19, 2018 | 3.900 | 3.940 | 3.900 | 3.930 | 924,709 | +0.02(+0.59%) |
Dec 18, 2018 | 3.900 | 3.927 | 3.900 | 3.907 | 1,108,941 | +0.01(+0.18%) |
Dec 17, 2018 | 3.960 | 3.980 | 3.900 | 3.900 | 1,020,314 | -0.10(-2.50%) |
Dec 14, 2018 | 3.980 | 4.000 | 3.940 | 4.000 | 993,500 | +0.00(+0.00%) |
Dec 13, 2018 | 3.980 | 4.000 | 3.980 | 4.000 | 961,653 | +0.00(+0.00%) |
Dec 12, 2018 | 4.000 | 4.010 | 3.970 | 4.000 | 795,853 | +0.01(+0.25%) |
Dec 11, 2018 | 3.990 | 4.006 | 3.980 | 3.990 | 887,179 | -0.00(-0.13%) |
Dec 10, 2018 | 3.990 | 4.010 | 3.980 | 3.995 | 938,150 | -0.02(-0.62%) |
Dec 07, 2018 | 3.990 | 4.020 | 3.990 | 4.020 | 733,700 | +0.03(+0.75%) |
Dec 06, 2018 | 4.010 | 4.037 | 3.990 | 3.990 | 1,147,198 | -0.06(-1.48%) |
Dec 04, 2018 | 4.040 | 4.050 | 4.020 | 4.050 | 766,000 | +0.01(+0.25%) |
Dec 03, 2018 | 4.030 | 4.060 | 4.021 | 4.040 | 1,063,301 | +0.03(+0.75%) |
Nov 30, 2018 | 3.980 | 4.010 | 3.980 | 4.010 | 1,005,800 | +0.03(+0.75%) |
Nov 29, 2018 | 3.990 | 4.010 | 3.980 | 3.980 | 789,793 | +0.01(+0.25%) |
Nov 28, 2018 | 3.990 | 4.000 | 3.964 | 3.970 | 905,800 | +0.00(+0.00%) |
Nov 27, 2018 | 3.960 | 3.990 | 3.950 | 3.970 | 993,899 | -0.02(-0.50%) |
Nov 26, 2018 | 3.990 | 4.000 | 3.950 | 3.990 | 1,211,255 | +0.00(+0.00%) |
Nov 23, 2018 | 3.980 | 4.000 | 3.960 | 3.990 | 193,800 | +0.00(+0.00%) |
Nov 21, 2018 | 3.990 | 3.990 | 3.990 | 0 | +0.02(+0.50%) | |
Nov 20, 2018 | 3.980 | 3.990 | 3.950 | 3.970 | 1,071,592 | -0.02(-0.50%) |
Nov 19, 2018 | 4.000 | 4.020 | 3.990 | 3.990 | 676,024 | -0.03(-0.75%) |
Nov 16, 2018 | 4.020 | 4.030 | 4.000 | 4.020 | 588,900 | -0.04(-0.99%) |
Nov 15, 2018 | 4.030 | 4.070 | 4.020 | 4.060 | 574,891 | +0.03(+0.74%) |
Nov 14, 2018 | 4.050 | 4.060 | 4.020 | 4.030 | 644,140 | -0.02(-0.49%) |
Nov 13, 2018 | 4.030 | 4.060 | 4.010 | 4.050 | 914,568 | +0.02(+0.50%) |
Nov 12, 2018 | 4.010 | 4.040 | 3.990 | 4.030 | 1,153,438 | +0.00(+0.00%) |
Nov 09, 2018 | 4.010 | 4.050 | 4.000 | 4.030 | 482,100 | -0.01(-0.25%) |
Nov 08, 2018 | 4.010 | 4.050 | 4.000 | 4.040 | 913,098 | +0.05(+1.25%) |
Nov 07, 2018 | 4.000 | 4.030 | 3.990 | 3.990 | 785,134 | +0.00(+0.00%) |
Nov 06, 2018 | 3.980 | 4.000 | 3.950 | 3.990 | 758,272 | +0.00(+0.00%) |
Nov 05, 2018 | 3.980 | 3.990 | 3.910 | 3.990 | 523,648 | +0.00(+0.00%) |
Nov 02, 2018 | 3.960 | 3.990 | 3.950 | 3.990 | 591,400 | +0.03(+0.76%) |
Nov 01, 2018 | 3.940 | 3.960 | 3.940 | 3.960 | 405,410 | +0.03(+0.76%) |
Oct 31, 2018 | 3.930 | 3.950 | 3.910 | 3.930 | 610,245 | +0.01(+0.13%) |
Oct 30, 2018 | 3.940 | 3.950 | 3.920 | 3.925 | 608,189 | -0.01(-0.13%) |
Oct 29, 2018 | 3.980 | 3.986 | 3.910 | 3.930 | 845,670 | +0.00(+0.00%) |
Oct 26, 2018 | 3.950 | 3.965 | 3.920 | 3.930 | 841,800 | -0.05(-1.26%) |
Oct 25, 2018 | 3.980 | 3.980 | 3.940 | 3.980 | 422,061 | +0.05(+1.27%) |
Oct 24, 2018 | 3.960 | 3.990 | 3.930 | 3.930 | 483,925 | -0.06(-1.50%) |
Oct 23, 2018 | 3.940 | 3.990 | 3.930 | 3.990 | 435,403 | +0.01(+0.25%) |
Oct 22, 2018 | 4.010 | 4.010 | 3.940 | 3.980 | 574,810 | +0.02(+0.51%) |
Oct 19, 2018 | 4.020 | 4.020 | 3.960 | 3.960 | 372,300 | -0.05(-1.25%) |
Oct 18, 2018 | 3.990 | 4.020 | 3.980 | 4.010 | 479,999 | -0.02(-0.50%) |
Oct 17, 2018 | 4.040 | 4.040 | 4.000 | 4.030 | 273,020 | -0.03(-0.74%) |
Oct 16, 2018 | 4.000 | 4.060 | 4.000 | 4.060 | 668,421 | +0.04(+1.00%) |
Oct 15, 2018 | 4.000 | 4.020 | 3.980 | 4.020 | 477,719 | +0.04(+1.01%) |
Oct 12, 2018 | 4.000 | 4.020 | 3.960 | 3.980 | 689,100 | +0.02(+0.51%) |
Oct 11, 2018 | 3.960 | 4.013 | 3.950 | 3.960 | 611,988 | -0.03(-0.75%) |
Oct 10, 2018 | 3.980 | 4.050 | 3.950 | 3.990 | 972,486 | -0.01(-0.25%) |
Oct 09, 2018 | 4.060 | 4.060 | 4.000 | 4.000 | 764,897 | -0.06(-1.48%) |
Oct 08, 2018 | 4.040 | 4.070 | 4.040 | 4.060 | 435,359 | +0.00(+0.00%) |
Oct 05, 2018 | 4.100 | 4.105 | 4.050 | 4.060 | 438,100 | -0.05(-1.22%) |
Oct 04, 2018 | 4.160 | 4.160 | 4.080 | 4.110 | 548,841 | -0.04(-1.08%) |
Oct 03, 2018 | 4.190 | 4.210 | 4.150 | 4.155 | 643,795 | -0.04(-0.84%) |
Oct 02, 2018 | 4.180 | 4.190 | 4.160 | 4.190 | 754,239 | +0.02(+0.48%) |
Oct 01, 2018 | 4.150 | 4.170 | 4.130 | 4.170 | 638,791 | +0.03(+0.72%) |
Sep 28, 2018 | 4.120 | 4.140 | 4.110 | 4.140 | 621,100 | +0.03(+0.73%) |
Sep 27, 2018 | 4.100 | 4.140 | 4.100 | 4.110 | 459,195 | +0.01(+0.24%) |
Sep 26, 2018 | 4.140 | 4.140 | 4.100 | 4.100 | 710,409 | -0.03(-0.73%) |
Sep 25, 2018 | 4.120 | 4.150 | 4.090 | 4.130 | 690,832 | +0.00(+0.00%) |
Sep 24, 2018 | 4.090 | 4.140 | 4.090 | 4.130 | 544,766 | +0.04(+0.98%) |
Sep 21, 2018 | 4.110 | 4.140 | 4.090 | 4.090 | 927,500 | -0.06(-1.45%) |
Sep 20, 2018 | 4.140 | 4.170 | 4.130 | 4.150 | 654,625 | +0.01(+0.24%) |
Sep 19, 2018 | 4.120 | 4.140 | 4.111 | 4.140 | 506,081 | +0.01(+0.24%) |
Sep 18, 2018 | 4.100 | 4.130 | 4.100 | 4.130 | 501,949 | +0.03(+0.73%) |
Sep 17, 2018 | 4.130 | 4.146 | 4.090 | 4.100 | 618,827 | -0.04(-0.97%) |
Sep 14, 2018 | 4.170 | 4.180 | 4.130 | 4.140 | 674,200 | -0.01(-0.24%) |
Sep 13, 2018 | 4.140 | 4.150 | 4.140 | 4.150 | 351,171 | +0.02(+0.36%) |
Sep 12, 2018 | 4.130 | 4.160 | 4.120 | 4.135 | 1,471,613 | +0.00(+0.12%) |
Sep 11, 2018 | 4.110 | 4.140 | 4.080 | 4.130 | 1,443,183 | +0.02(+0.49%) |
Sep 10, 2018 | 4.090 | 4.110 | 4.080 | 4.110 | 462,344 | +0.01(+0.24%) |
Sep 07, 2018 | 4.120 | 4.120 | 4.090 | 4.100 | 1,390,000 | -0.03(-0.73%) |
Sep 06, 2018 | 4.150 | 4.170 | 4.120 | 4.130 | 1,085,338 | -0.04(-0.96%) |
Sep 05, 2018 | 4.160 | 4.180 | 4.150 | 4.170 | 525,368 | +0.01(+0.24%) |
Sep 04, 2018 | 4.200 | 4.200 | 4.150 | 4.160 | 688,068 | -0.04(-0.95%) |
Aug 31, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.210 | 4.230 | 4.200 | 4.200 | 543,580 | -0.02(-0.47%) |
Aug 29, 2018 | 4.220 | 4.250 | 4.220 | 4.220 | 631,831 | +0.00(+0.00%) |
Aug 28, 2018 | 4.240 | 4.240 | 4.220 | 4.220 | 791,757 | -0.02(-0.47%) |
Aug 27, 2018 | 4.230 | 4.240 | 4.220 | 4.240 | 538,102 | +0.01(+0.24%) |
Aug 24, 2018 | 4.220 | 4.230 | 4.200 | 4.230 | 797,000 | +0.04(+0.83%) |
Aug 23, 2018 | 4.210 | 4.220 | 4.180 | 4.195 | 859,532 | -0.04(-0.83%) |
Aug 22, 2018 | 4.240 | 4.240 | 4.210 | 4.230 | 569,587 | -0.01(-0.24%) |
Aug 21, 2018 | 4.210 | 4.240 | 4.200 | 4.240 | 470,229 | +0.02(+0.47%) |
Aug 20, 2018 | 4.220 | 4.230 | 4.200 | 4.220 | 619,114 | +0.03(+0.72%) |
Aug 17, 2018 | 4.190 | 4.210 | 4.180 | 4.190 | 854,700 | -0.05(-1.18%) |
Aug 16, 2018 | 4.210 | 4.240 | 4.210 | 4.240 | 428,240 | +0.03(+0.59%) |
Aug 15, 2018 | 4.190 | 4.230 | 4.180 | 4.215 | 750,129 | +0.01(+0.36%) |
Aug 14, 2018 | 4.240 | 4.250 | 4.190 | 4.200 | 871,185 | -0.05(-1.18%) |
Aug 13, 2018 | 4.230 | 4.260 | 4.200 | 4.250 | 1,158,024 | +0.00(+0.00%) |
Aug 10, 2018 | 4.260 | 4.270 | 4.210 | 4.250 | 749,600 | -0.02(-0.47%) |
Aug 09, 2018 | 4.270 | 4.290 | 4.262 | 4.270 | 578,734 | -0.01(-0.23%) |
Aug 08, 2018 | 4.250 | 4.290 | 4.246 | 4.280 | 597,292 | +0.04(+0.94%) |
Aug 07, 2018 | 4.220 | 4.250 | 4.210 | 4.240 | 894,313 | +0.01(+0.24%) |
Aug 06, 2018 | 4.230 | 4.250 | 4.210 | 4.230 | 893,444 | -0.02(-0.47%) |
Aug 03, 2018 | 4.250 | 4.270 | 4.250 | 4.250 | 559,200 | -0.00(-0.12%) |
Aug 02, 2018 | 4.320 | 4.320 | 4.250 | 4.255 | 1,652,933 | -0.08(-1.73%) |
Aug 01, 2018 | 4.310 | 4.330 | 4.280 | 4.330 | 476,584 | +0.03(+0.70%) |
Jul 31, 2018 | 4.330 | 4.350 | 4.280 | 4.300 | 1,302,159 | -0.01(-0.23%) |
Jul 30, 2018 | 4.300 | 4.315 | 4.280 | 4.310 | 406,509 | +0.02(+0.47%) |
Jul 27, 2018 | 4.300 | 4.310 | 4.290 | 4.290 | 537,100 | +0.01(+0.23%) |
Jul 26, 2018 | 4.290 | 4.310 | 4.280 | 4.280 | 615,224 | -0.02(-0.47%) |
Jul 25, 2018 | 4.310 | 4.320 | 4.290 | 4.300 | 663,074 | -0.01(-0.23%) |
Jul 24, 2018 | 4.340 | 4.350 | 4.300 | 4.310 | 588,007 | -0.03(-0.69%) |
Jul 23, 2018 | 4.320 | 4.340 | 4.300 | 4.340 | 618,845 | +0.04(+0.93%) |
Jul 20, 2018 | 4.300 | 4.320 | 4.300 | 4.300 | 533,468 | -0.02(-0.46%) |
Jul 19, 2018 | 4.350 | 4.359 | 4.320 | 4.320 | 951,728 | -0.04(-0.80%) |
Jul 18, 2018 | 4.360 | 4.380 | 4.350 | 4.355 | 559,127 | +0.02(+0.35%) |
Jul 17, 2018 | 4.360 | 4.370 | 4.340 | 4.340 | 506,458 | -0.02(-0.46%) |
Jul 16, 2018 | 4.360 | 4.380 | 4.360 | 4.360 | 673,507 | -0.00(-0.11%) |
Jul 13, 2018 | 4.370 | 4.380 | 4.330 | 4.365 | 624,343 | -0.00(-0.11%) |
Jul 12, 2018 | 4.350 | 4.370 | 4.350 | 4.370 | 343,168 | +0.02(+0.46%) |
Jul 11, 2018 | 4.370 | 4.380 | 4.340 | 4.350 | 487,146 | -0.02(-0.46%) |
Jul 10, 2018 | 4.350 | 4.380 | 4.350 | 4.370 | 596,885 | +0.02(+0.46%) |
Jul 09, 2018 | 4.350 | 4.370 | 4.350 | 4.350 | 605,238 | +0.01(+0.23%) |
Jul 06, 2018 | 4.350 | 4.370 | 4.340 | 4.340 | 739,716 | -0.02(-0.46%) |
Jul 05, 2018 | 4.340 | 4.369 | 4.330 | 4.360 | 424,882 | +0.00(+0.00%) |
Jul 03, 2018 | 4.360 | 4.360 | 4.360 | 0 | +0.02(+0.46%) | |
Jul 02, 2018 | 4.320 | 4.360 | 4.320 | 4.340 | 813,175 | +0.02(+0.46%) |
Jun 29, 2018 | 4.320 | 4.320 | 1,217,211 | -0.03(-0.69%) | ||
Jun 28, 2018 | 4.320 | 4.350 | 4.320 | 4.350 | 800,287 | +0.03(+0.69%) |
Jun 27, 2018 | 4.350 | 4.350 | 4.320 | 4.320 | 481,320 | -0.02(-0.46%) |
Jun 26, 2018 | 4.320 | 4.350 | 4.320 | 4.340 | 623,214 | -0.00(-0.12%) |
Jun 25, 2018 | 4.360 | 4.380 | 4.320 | 4.345 | 1,036,396 | -0.03(-0.57%) |
Jun 22, 2018 | 4.360 | 4.380 | 4.360 | 4.370 | 575,314 | +0.00(+0.00%) |
Jun 21, 2018 | 4.370 | 4.380 | 4.360 | 4.370 | 645,452 | +0.00(+0.00%) |
Jun 20, 2018 | 4.390 | 4.410 | 4.360 | 4.370 | 935,133 | -0.05(-1.13%) |
Jun 19, 2018 | 4.400 | 4.420 | 4.390 | 4.420 | 523,242 | +0.00(+0.00%) |
Jun 18, 2018 | 4.420 | 4.430 | 4.410 | 4.420 | 440,216 | -0.01(-0.23%) |
Jun 15, 2018 | 4.459 | 4.400 | 4.430 | 693,521 | -0.03(-0.65%) | |
Jun 14, 2018 | 4.450 | 4.460 | 4.430 | 4.459 | 535,581 | +0.03(+0.65%) |
Jun 13, 2018 | 4.440 | 4.450 | 4.420 | 4.430 | 655,253 | -0.02(-0.45%) |
Jun 12, 2018 | 4.470 | 4.479 | 4.420 | 4.450 | 1,522,484 | -0.02(-0.45%) |
Jun 11, 2018 | 4.480 | 4.480 | 4.460 | 4.470 | 490,397 | +0.01(+0.22%) |
Jun 08, 2018 | 4.470 | 4.490 | 4.460 | 4.460 | 563,128 | -0.02(-0.45%) |
Jun 07, 2018 | 4.490 | 4.500 | 4.470 | 4.480 | 561,485 | -0.01(-0.22%) |
Jun 06, 2018 | 4.510 | 4.490 | 409,890 | -0.02(-0.44%) | ||
Jun 05, 2018 | 4.500 | 4.510 | 4.490 | 4.510 | 393,522 | +0.02(+0.45%) |
Jun 04, 2018 | 4.490 | 4.520 | 4.490 | 4.490 | 499,093 | +0.00(+0.00%) |
Jun 01, 2018 | 4.510 | 4.530 | 4.490 | 4.490 | 919,293 | -0.01(-0.22%) |
May 31, 2018 | 4.490 | 4.520 | 4.490 | 4.500 | 783,296 | +0.01(+0.22%) |
May 30, 2018 | 4.460 | 4.490 | 4.450 | 4.490 | 719,160 | +0.04(+0.90%) |
May 29, 2018 | 4.420 | 4.460 | 4.420 | 4.450 | 615,271 | +0.02(+0.45%) |
May 25, 2018 | 4.430 | 4.430 | 4.430 | 0 | -0.04(-0.89%) | |
May 24, 2018 | 4.460 | 4.470 | 4.450 | 4.470 | 476,223 | +0.01(+0.22%) |
May 23, 2018 | 4.460 | 4.470 | 4.440 | 4.460 | 584,016 | -0.03(-0.56%) |
May 22, 2018 | 4.480 | 4.500 | 4.470 | 4.485 | 1,021,533 | -0.02(-0.55%) |
May 21, 2018 | 4.480 | 4.520 | 4.480 | 4.510 | 698,730 | +0.03(+0.67%) |
May 18, 2018 | 4.500 | 4.500 | 4.470 | 4.480 | 538,279 | -0.03(-0.67%) |
May 17, 2018 | 4.490 | 4.510 | 4.480 | 4.510 | 625,811 | +0.01(+0.22%) |
May 16, 2018 | 4.490 | 4.510 | 4.470 | 4.500 | 419,597 | +0.01(+0.22%) |
May 15, 2018 | 4.500 | 4.508 | 4.460 | 4.490 | 772,562 | -0.05(-1.10%) |
May 14, 2018 | 4.510 | 4.550 | 4.500 | 4.540 | 912,039 | +0.03(+0.67%) |
May 11, 2018 | 4.500 | 4.520 | 4.490 | 4.510 | 703,564 | +0.02(+0.45%) |
May 10, 2018 | 4.510 | 4.530 | 4.490 | 4.490 | 1,311,516 | +0.00(+0.00%) |
May 09, 2018 | 4.460 | 4.510 | 4.440 | 4.490 | 1,804,195 | +0.02(+0.45%) |
May 08, 2018 | 4.440 | 4.470 | 4.424 | 4.470 | 1,626,143 | +0.01(+0.22%) |
May 07, 2018 | 4.440 | 4.480 | 4.430 | 4.460 | 2,739,130 | -0.02(-0.45%) |
May 04, 2018 | 4.550 | 4.560 | 4.440 | 4.480 | 4,599,391 | -0.10(-2.18%) |
May 03, 2018 | 4.580 | 4.600 | 4.570 | 4.580 | 353,337 | +0.01(+0.22%) |
May 02, 2018 | 4.570 | 4.600 | 4.550 | 4.570 | 527,803 | +0.00(+0.00%) |
May 01, 2018 | 4.570 | 4.600 | 4.560 | 4.570 | 486,038 | +0.00(+0.00%) |
Apr 30, 2018 | 4.600 | 4.600 | 4.570 | 4.570 | 421,687 | -0.01(-0.22%) |
Apr 27, 2018 | 4.600 | 4.600 | 4.560 | 4.580 | 566,501 | +0.01(+0.22%) |
Apr 26, 2018 | 4.580 | 4.600 | 4.570 | 4.570 | 609,802 | -0.01(-0.22%) |
Apr 25, 2018 | 4.600 | 4.620 | 4.580 | 4.580 | 592,435 | +0.01(+0.22%) |
Apr 24, 2018 | 4.650 | 4.650 | 4.570 | 4.570 | 586,246 | -0.05(-1.19%) |
Apr 23, 2018 | 4.640 | 4.650 | 4.573 | 4.625 | 1,019,974 | -0.01(-0.32%) |
Apr 20, 2018 | 4.650 | 4.660 | 4.640 | 4.640 | 947,567 | -0.01(-0.22%) |
Apr 19, 2018 | 4.700 | 4.700 | 4.650 | 4.650 | 627,021 | -0.07(-1.48%) |
Apr 18, 2018 | 4.700 | 4.720 | 4.700 | 4.720 | 499,298 | +0.00(+0.00%) |
Apr 17, 2018 | 4.730 | 4.740 | 4.700 | 4.720 | 486,880 | +0.00(+0.00%) |
Apr 16, 2018 | 4.700 | 4.720 | 4.699 | 4.720 | 571,061 | +0.01(+0.21%) |
Apr 13, 2018 | 4.730 | 4.730 | 4.700 | 4.710 | 345,668 | -0.00(-0.11%) |
Apr 12, 2018 | 4.710 | 4.730 | 4.700 | 4.715 | 355,384 | +0.01(+0.32%) |
Apr 11, 2018 | 4.720 | 4.720 | 4.690 | 4.700 | 372,518 | -0.01(-0.21%) |
Apr 10, 2018 | 4.710 | 4.720 | 4.690 | 4.710 | 418,256 | +0.03(+0.64%) |
Apr 09, 2018 | 4.690 | 4.720 | 4.680 | 4.680 | 514,629 | -0.02(-0.32%) |
Apr 06, 2018 | 4.660 | 4.700 | 4.660 | 4.695 | 664,290 | +0.03(+0.54%) |
Apr 05, 2018 | 4.700 | 4.720 | 4.651 | 4.670 | 1,980,179 | -0.03(-0.64%) |
Apr 04, 2018 | 4.680 | 4.730 | 4.680 | 4.700 | 841,320 | +0.00(+0.00%) |
Apr 03, 2018 | 4.740 | 4.750 | 4.675 | 4.700 | 1,091,534 | -0.03(-0.63%) |