Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.160 | 3.180 | 3.110 | 3.180 | 182,243 | +0.02(+0.63%) |
Apr 29, 2019 | 3.150 | 3.160 | 3.110 | 3.160 | 208,541 | +0.01(+0.32%) |
Apr 26, 2019 | 3.160 | 3.188 | 3.120 | 3.150 | 72,200 | -0.01(-0.32%) |
Apr 25, 2019 | 3.080 | 3.160 | 3.080 | 3.160 | 86,172 | +0.07(+2.27%) |
Apr 24, 2019 | 3.060 | 3.140 | 3.050 | 3.090 | 123,161 | +0.03(+0.98%) |
Apr 23, 2019 | 3.150 | 3.190 | 3.060 | 3.060 | 201,858 | -0.08(-2.55%) |
Apr 22, 2019 | 3.170 | 3.240 | 3.060 | 3.140 | 66,334 | -0.05(-1.57%) |
Apr 18, 2019 | 3.130 | 3.230 | 3.100 | 3.190 | 115,100 | +0.04(+1.27%) |
Apr 17, 2019 | 3.200 | 3.220 | 3.100 | 3.150 | 176,545 | -0.04(-1.25%) |
Apr 16, 2019 | 3.150 | 3.190 | 3.130 | 3.190 | 98,324 | +0.05(+1.59%) |
Apr 15, 2019 | 3.110 | 3.170 | 3.090 | 3.140 | 145,472 | +0.02(+0.64%) |
Apr 12, 2019 | 3.150 | 3.160 | 3.080 | 3.120 | 65,900 | -0.02(-0.64%) |
Apr 11, 2019 | 3.190 | 3.210 | 3.120 | 3.140 | 69,358 | -0.06(-1.88%) |
Apr 10, 2019 | 3.170 | 3.210 | 3.150 | 3.200 | 85,345 | +0.05(+1.59%) |
Apr 09, 2019 | 3.250 | 3.280 | 3.140 | 3.150 | 87,661 | -0.14(-4.26%) |
Apr 08, 2019 | 3.240 | 3.320 | 3.210 | 3.290 | 185,250 | +0.03(+0.92%) |
Apr 05, 2019 | 3.240 | 3.300 | 3.160 | 3.260 | 70,000 | +0.03(+0.93%) |
Apr 04, 2019 | 3.260 | 3.260 | 3.210 | 3.230 | 88,214 | -0.02(-0.62%) |
Apr 03, 2019 | 3.250 | 3.260 | 3.240 | 3.250 | 107,331 | +0.00(+0.00%) |
Apr 02, 2019 | 3.240 | 3.280 | 3.170 | 3.250 | 193,094 | +0.00(+0.00%) |
Apr 01, 2019 | 3.280 | 3.310 | 3.238 | 3.250 | 185,390 | -0.01(-0.31%) |
Mar 29, 2019 | 3.250 | 3.340 | 3.220 | 3.260 | 116,300 | +0.01(+0.31%) |
Mar 28, 2019 | 3.240 | 3.260 | 3.210 | 3.250 | 82,889 | +0.05(+1.56%) |
Mar 27, 2019 | 3.250 | 3.260 | 3.180 | 3.200 | 138,620 | -0.05(-1.54%) |
Mar 26, 2019 | 3.270 | 3.270 | 3.217 | 3.250 | 286,509 | -0.02(-0.61%) |
Mar 25, 2019 | 3.130 | 3.330 | 3.130 | 3.270 | 333,713 | +0.13(+4.14%) |
Mar 22, 2019 | 3.160 | 3.190 | 3.110 | 3.140 | 561,600 | -0.02(-0.63%) |
Mar 21, 2019 | 3.150 | 3.181 | 3.140 | 3.160 | 100,605 | +0.01(+0.32%) |
Mar 20, 2019 | 3.100 | 3.180 | 3.092 | 3.150 | 217,182 | +0.04(+1.29%) |
Mar 19, 2019 | 3.100 | 3.140 | 3.070 | 3.110 | 199,849 | +0.02(+0.65%) |
Mar 18, 2019 | 3.020 | 3.100 | 3.010 | 3.090 | 284,673 | +0.07(+2.32%) |
Mar 15, 2019 | 3.050 | 3.120 | 2.970 | 3.020 | 563,600 | -0.03(-0.98%) |
Mar 14, 2019 | 3.180 | 3.200 | 3.050 | 3.050 | 246,063 | -0.10(-3.17%) |
Mar 13, 2019 | 3.140 | 3.170 | 3.120 | 3.150 | 134,508 | +0.00(+0.00%) |
Mar 12, 2019 | 3.100 | 3.170 | 3.100 | 3.150 | 68,952 | +0.02(+0.64%) |
Mar 11, 2019 | 3.020 | 3.170 | 3.020 | 3.130 | 83,410 | +0.09(+2.96%) |
Mar 08, 2019 | 3.000 | 3.050 | 2.960 | 3.040 | 305,400 | +0.05(+1.67%) |
Mar 07, 2019 | 3.000 | 3.043 | 2.980 | 2.990 | 431,595 | -0.03(-0.99%) |
Mar 06, 2019 | 3.030 | 3.040 | 2.990 | 3.020 | 241,371 | +0.00(+0.00%) |
Mar 05, 2019 | 3.050 | 3.050 | 3.000 | 3.020 | 88,897 | -0.02(-0.66%) |
Mar 04, 2019 | 3.040 | 3.109 | 3.020 | 3.040 | 63,478 | -0.01(-0.33%) |
Mar 01, 2019 | 2.950 | 3.070 | 2.950 | 3.050 | 65,600 | +0.00(+0.00%) |
Feb 28, 2019 | 3.110 | 3.200 | 3.040 | 3.050 | 62,262 | -0.05(-1.61%) |
Feb 27, 2019 | 3.090 | 3.150 | 2.940 | 3.100 | 33,953 | -0.01(-0.32%) |
Feb 26, 2019 | 3.160 | 3.200 | 3.110 | 3.110 | 51,455 | -0.05(-1.58%) |
Feb 25, 2019 | 3.180 | 3.230 | 3.130 | 3.160 | 72,399 | -0.04(-1.25%) |
Feb 22, 2019 | 3.120 | 3.240 | 3.120 | 3.200 | 52,200 | +0.08(+2.56%) |
Feb 21, 2019 | 3.160 | 3.180 | 3.090 | 3.120 | 40,037 | -0.07(-2.19%) |
Feb 20, 2019 | 3.160 | 3.200 | 3.160 | 3.190 | 52,358 | +0.01(+0.31%) |
Feb 19, 2019 | 3.150 | 3.200 | 3.150 | 3.180 | 80,140 | +0.00(+0.00%) |
Feb 15, 2019 | 3.150 | 3.190 | 3.100 | 3.180 | 83,500 | +0.06(+1.92%) |
Feb 14, 2019 | 3.190 | 3.190 | 3.110 | 3.120 | 66,111 | -0.07(-2.19%) |
Feb 13, 2019 | 3.180 | 3.190 | 3.170 | 3.190 | 32,936 | +0.02(+0.63%) |
Feb 12, 2019 | 3.230 | 3.230 | 3.120 | 3.170 | 77,471 | -0.01(-0.31%) |
Feb 11, 2019 | 3.160 | 3.180 | 3.135 | 3.180 | 63,789 | +0.05(+1.60%) |
Feb 08, 2019 | 3.070 | 3.160 | 3.050 | 3.130 | 59,900 | +0.06(+1.95%) |
Feb 07, 2019 | 3.090 | 3.140 | 3.040 | 3.070 | 49,717 | -0.07(-2.23%) |
Feb 06, 2019 | 3.080 | 3.170 | 3.060 | 3.140 | 90,862 | +0.04(+1.13%) |
Feb 05, 2019 | 3.130 | 3.160 | 3.100 | 3.105 | 80,903 | -0.00(-0.16%) |
Feb 04, 2019 | 3.060 | 3.110 | 3.020 | 3.110 | 122,784 | +0.05(+1.63%) |
Feb 01, 2019 | 3.010 | 3.100 | 3.010 | 3.060 | 82,400 | +0.02(+0.66%) |
Jan 31, 2019 | 3.060 | 3.060 | 3.010 | 3.040 | 76,004 | +0.01(+0.33%) |
Jan 30, 2019 | 3.010 | 3.050 | 3.010 | 3.030 | 81,062 | +0.02(+0.66%) |
Jan 29, 2019 | 3.090 | 3.100 | 3.000 | 3.010 | 130,603 | -0.06(-1.95%) |
Jan 28, 2019 | 3.050 | 3.080 | 3.000 | 3.070 | 155,067 | +0.02(+0.66%) |
Jan 25, 2019 | 3.080 | 3.110 | 3.030 | 3.050 | 49,800 | -0.04(-1.29%) |
Jan 24, 2019 | 3.030 | 3.090 | 3.030 | 3.090 | 62,461 | +0.04(+1.31%) |
Jan 23, 2019 | 3.040 | 3.100 | 2.990 | 3.050 | 96,150 | +0.02(+0.66%) |
Jan 22, 2019 | 3.030 | 3.080 | 2.980 | 3.030 | 138,879 | +0.00(+0.00%) |
Jan 18, 2019 | 3.090 | 3.090 | 3.010 | 3.030 | 102,500 | -0.07(-2.26%) |
Jan 17, 2019 | 3.130 | 3.130 | 3.040 | 3.100 | 79,785 | -0.03(-0.96%) |
Jan 16, 2019 | 3.050 | 3.140 | 3.050 | 3.130 | 132,908 | +0.07(+2.29%) |
Jan 15, 2019 | 3.030 | 3.100 | 3.006 | 3.060 | 75,265 | +0.02(+0.66%) |
Jan 14, 2019 | 3.050 | 3.100 | 3.000 | 3.040 | 74,616 | -0.02(-0.65%) |
Jan 11, 2019 | 3.030 | 3.110 | 3.000 | 3.060 | 106,200 | +0.00(+0.00%) |
Jan 10, 2019 | 3.140 | 3.140 | 3.050 | 3.060 | 138,050 | -0.07(-2.24%) |
Jan 09, 2019 | 3.140 | 3.190 | 3.100 | 3.130 | 74,851 | -0.01(-0.32%) |
Jan 08, 2019 | 3.070 | 3.180 | 3.010 | 3.140 | 135,961 | +0.07(+2.28%) |
Jan 07, 2019 | 3.010 | 3.090 | 2.970 | 3.070 | 172,555 | +0.08(+2.68%) |
Jan 04, 2019 | 3.020 | 3.100 | 2.970 | 2.990 | 182,600 | -0.01(-0.33%) |
Jan 03, 2019 | 3.070 | 3.130 | 2.970 | 3.000 | 163,009 | -0.10(-3.23%) |
Jan 02, 2019 | 2.950 | 3.130 | 2.940 | 3.100 | 132,407 | +0.12(+4.03%) |
Dec 31, 2018 | 3.000 | 3.010 | 2.850 | 2.980 | 208,000 | -0.02(-0.67%) |
Dec 28, 2018 | 2.870 | 3.020 | 2.830 | 3.000 | 207,900 | +0.13(+4.53%) |
Dec 27, 2018 | 2.820 | 2.870 | 2.790 | 2.870 | 210,839 | +0.02(+0.70%) |
Dec 26, 2018 | 2.900 | 2.900 | 2.830 | 2.850 | 174,973 | -0.03(-1.04%) |
Dec 24, 2018 | 2.910 | 2.910 | 2.840 | 2.880 | 79,700 | -0.03(-1.03%) |
Dec 21, 2018 | 2.830 | 2.960 | 2.750 | 2.910 | 528,400 | +0.06(+2.11%) |
Dec 20, 2018 | 2.910 | 3.040 | 2.820 | 2.850 | 355,174 | -0.09(-3.06%) |
Dec 19, 2018 | 3.000 | 3.050 | 2.910 | 2.940 | 199,510 | -0.05(-1.67%) |
Dec 18, 2018 | 2.960 | 3.030 | 2.910 | 2.990 | 100,320 | +0.04(+1.36%) |
Dec 17, 2018 | 3.000 | 3.010 | 2.940 | 2.950 | 167,906 | -0.04(-1.34%) |
Dec 14, 2018 | 3.040 | 3.070 | 2.960 | 2.990 | 118,600 | -0.05(-1.64%) |
Dec 13, 2018 | 3.110 | 3.160 | 2.920 | 3.040 | 211,043 | -0.06(-1.94%) |
Dec 12, 2018 | 3.280 | 3.280 | 3.050 | 3.100 | 128,848 | -0.15(-4.62%) |
Dec 11, 2018 | 3.300 | 3.300 | 3.220 | 3.250 | 154,300 | -0.02(-0.61%) |
Dec 10, 2018 | 3.080 | 3.290 | 3.030 | 3.270 | 185,686 | +0.24(+7.92%) |
Dec 07, 2018 | 3.020 | 3.060 | 2.970 | 3.030 | 120,900 | +0.02(+0.66%) |
Dec 06, 2018 | 2.980 | 3.095 | 2.960 | 3.010 | 77,252 | +0.02(+0.67%) |
Dec 04, 2018 | 3.180 | 3.180 | 2.960 | 2.990 | 93,800 | -0.19(-5.97%) |
Dec 03, 2018 | 3.190 | 3.190 | 3.050 | 3.180 | 121,319 | +0.00(+0.00%) |
Nov 30, 2018 | 3.160 | 3.220 | 3.075 | 3.180 | 138,600 | +0.01(+0.32%) |
Nov 29, 2018 | 3.170 | 3.190 | 3.140 | 3.170 | 75,180 | +0.04(+1.28%) |
Nov 28, 2018 | 3.090 | 3.220 | 3.020 | 3.130 | 149,357 | +0.06(+1.95%) |
Nov 27, 2018 | 3.020 | 3.090 | 2.980 | 3.070 | 53,114 | +0.02(+0.66%) |
Nov 26, 2018 | 3.090 | 3.100 | 3.030 | 3.050 | 79,821 | -0.04(-1.29%) |
Nov 23, 2018 | 2.970 | 3.090 | 2.970 | 3.090 | 26,800 | +0.09(+3.00%) |
Nov 21, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.03(+1.01%) | |
Nov 20, 2018 | 2.990 | 3.020 | 2.915 | 2.970 | 159,458 | -0.02(-0.67%) |
Nov 19, 2018 | 3.050 | 3.110 | 2.950 | 2.990 | 133,782 | -0.07(-2.29%) |
Nov 16, 2018 | 3.100 | 3.150 | 3.000 | 3.060 | 109,500 | -0.09(-2.86%) |
Nov 15, 2018 | 3.140 | 3.170 | 3.090 | 3.150 | 88,273 | -0.01(-0.32%) |
Nov 14, 2018 | 3.250 | 3.250 | 3.130 | 3.160 | 121,563 | -0.06(-1.86%) |
Nov 13, 2018 | 3.200 | 3.250 | 3.131 | 3.220 | 43,993 | +0.03(+0.94%) |
Nov 12, 2018 | 3.200 | 3.200 | 3.110 | 3.190 | 77,292 | -0.01(-0.31%) |
Nov 09, 2018 | 3.280 | 3.290 | 3.200 | 3.200 | 54,200 | -0.10(-3.03%) |
Nov 08, 2018 | 3.300 | 3.330 | 3.230 | 3.300 | 25,612 | -0.01(-0.30%) |
Nov 07, 2018 | 3.260 | 3.320 | 3.200 | 3.310 | 110,483 | +0.07(+2.16%) |
Nov 06, 2018 | 3.270 | 3.310 | 3.230 | 3.240 | 41,372 | -0.02(-0.61%) |
Nov 05, 2018 | 3.280 | 3.290 | 3.210 | 3.260 | 111,088 | -0.02(-0.61%) |
Nov 02, 2018 | 3.260 | 3.280 | 3.200 | 3.280 | 84,100 | +0.02(+0.61%) |
Nov 01, 2018 | 3.290 | 3.290 | 3.185 | 3.260 | 164,428 | -0.02(-0.61%) |
Oct 31, 2018 | 3.040 | 3.290 | 2.970 | 3.280 | 191,232 | +0.26(+8.61%) |
Oct 30, 2018 | 3.010 | 3.110 | 2.980 | 3.020 | 91,856 | +0.00(+0.00%) |
Oct 29, 2018 | 3.100 | 3.230 | 2.970 | 3.020 | 104,226 | -0.04(-1.31%) |
Oct 26, 2018 | 2.890 | 3.250 | 2.890 | 3.060 | 171,900 | +0.08(+2.68%) |
Oct 25, 2018 | 3.000 | 3.000 | 2.850 | 2.980 | 366,583 | +0.00(+0.00%) |
Oct 24, 2018 | 3.050 | 3.050 | 2.960 | 2.980 | 178,122 | -0.08(-2.61%) |
Oct 23, 2018 | 3.080 | 3.100 | 3.030 | 3.060 | 59,781 | -0.03(-0.97%) |
Oct 22, 2018 | 3.080 | 3.120 | 3.080 | 3.090 | 54,540 | +0.01(+0.32%) |
Oct 19, 2018 | 3.060 | 3.120 | 3.050 | 3.080 | 87,400 | +0.00(+0.00%) |
Oct 18, 2018 | 3.050 | 3.110 | 3.010 | 3.080 | 112,734 | +0.03(+0.98%) |
Oct 17, 2018 | 3.110 | 3.140 | 3.050 | 3.050 | 82,515 | -0.07(-2.24%) |
Oct 16, 2018 | 3.100 | 3.140 | 3.040 | 3.120 | 92,096 | +0.03(+0.97%) |
Oct 15, 2018 | 3.110 | 3.190 | 3.020 | 3.090 | 107,097 | -0.03(-0.96%) |
Oct 12, 2018 | 3.100 | 3.180 | 3.020 | 3.120 | 211,300 | +0.07(+2.30%) |
Oct 11, 2018 | 3.110 | 3.110 | 3.000 | 3.050 | 180,610 | -0.05(-1.61%) |
Oct 10, 2018 | 3.150 | 3.164 | 3.000 | 3.100 | 570,415 | -0.05(-1.59%) |
Oct 09, 2018 | 3.190 | 3.300 | 3.120 | 3.150 | 94,671 | -0.05(-1.56%) |
Oct 08, 2018 | 3.210 | 3.240 | 3.140 | 3.200 | 60,598 | +0.00(+0.00%) |
Oct 05, 2018 | 3.180 | 3.240 | 3.110 | 3.200 | 142,000 | +0.04(+1.27%) |
Oct 04, 2018 | 3.170 | 3.220 | 3.110 | 3.160 | 119,526 | -0.02(-0.63%) |
Oct 03, 2018 | 3.220 | 3.270 | 3.150 | 3.180 | 142,252 | -0.03(-0.93%) |
Oct 02, 2018 | 3.200 | 3.250 | 3.100 | 3.210 | 201,972 | +0.00(+0.00%) |
Oct 01, 2018 | 3.210 | 3.300 | 3.180 | 3.210 | 136,542 | +0.01(+0.31%) |
Sep 28, 2018 | 3.250 | 3.250 | 3.150 | 3.200 | 214,200 | +0.00(+0.00%) |
Sep 27, 2018 | 3.250 | 3.250 | 3.150 | 3.200 | 150,110 | +0.00(+0.00%) |
Sep 26, 2018 | 3.200 | 3.300 | 3.150 | 3.200 | 150,621 | +0.05(+1.59%) |
Sep 25, 2018 | 3.100 | 3.250 | 3.100 | 3.150 | 340,083 | +0.00(+0.00%) |
Sep 24, 2018 | 3.250 | 3.350 | 3.150 | 3.150 | 174,513 | -0.15(-4.55%) |
Sep 21, 2018 | 3.150 | 3.300 | 3.125 | 3.300 | 461,300 | +0.10(+3.12%) |
Sep 20, 2018 | 3.250 | 3.350 | 3.200 | 3.200 | 131,772 | -0.05(-1.54%) |
Sep 19, 2018 | 3.200 | 3.300 | 3.100 | 3.250 | 200,913 | +0.05(+1.56%) |
Sep 18, 2018 | 3.300 | 3.350 | 3.200 | 3.200 | 99,081 | -0.05(-1.54%) |
Sep 17, 2018 | 3.300 | 3.395 | 3.250 | 3.250 | 114,634 | -0.10(-2.99%) |
Sep 14, 2018 | 3.400 | 3.450 | 3.300 | 3.350 | 146,700 | -0.10(-2.90%) |
Sep 13, 2018 | 3.350 | 3.700 | 3.250 | 3.450 | 278,396 | +0.18(+5.34%) |
Sep 12, 2018 | 3.350 | 3.400 | 3.050 | 3.275 | 314,493 | -0.12(-3.68%) |
Sep 11, 2018 | 3.500 | 3.550 | 3.350 | 3.400 | 134,864 | -0.10(-2.86%) |
Sep 10, 2018 | 3.550 | 3.600 | 3.450 | 3.500 | 72,467 | +0.00(+0.00%) |
Sep 07, 2018 | 3.350 | 3.700 | 3.350 | 3.500 | 314,300 | +0.15(+4.48%) |
Sep 06, 2018 | 3.800 | 3.850 | 3.350 | 3.350 | 258,720 | -0.45(-11.84%) |
Sep 05, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 388,822 | -0.10(-2.56%) |
Sep 04, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 93,540 | +0.00(+0.00%) |
Aug 31, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.10(+2.63%) | |
Aug 30, 2018 | 3.850 | 3.900 | 3.800 | 3.800 | 195,481 | -0.05(-1.30%) |
Aug 29, 2018 | 3.850 | 3.850 | 3.800 | 3.850 | 68,806 | -0.05(-1.28%) |
Aug 28, 2018 | 3.900 | 3.900 | 3.850 | 3.900 | 21,281 | +0.02(+0.65%) |
Aug 27, 2018 | 3.850 | 3.950 | 3.850 | 3.875 | 65,690 | +0.02(+0.65%) |
Aug 24, 2018 | 3.950 | 4.000 | 3.800 | 3.850 | 87,600 | -0.10(-2.53%) |
Aug 23, 2018 | 4.000 | 4.050 | 3.850 | 3.950 | 172,656 | -0.05(-1.25%) |
Aug 22, 2018 | 3.950 | 4.000 | 3.900 | 4.000 | 126,865 | +0.10(+2.56%) |
Aug 21, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 148,384 | +0.00(+0.00%) |
Aug 20, 2018 | 3.950 | 3.950 | 3.800 | 3.900 | 323,409 | +0.00(+0.00%) |
Aug 17, 2018 | 3.850 | 3.945 | 3.800 | 3.900 | 88,400 | +0.00(+0.00%) |
Aug 16, 2018 | 3.750 | 3.900 | 3.750 | 3.900 | 80,556 | +0.15(+4.00%) |
Aug 15, 2018 | 3.800 | 3.900 | 3.700 | 3.750 | 126,814 | -0.10(-2.60%) |
Aug 14, 2018 | 3.900 | 3.900 | 3.750 | 3.850 | 190,091 | -0.05(-1.28%) |
Aug 13, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 105,678 | -0.02(-0.64%) |
Aug 10, 2018 | 3.850 | 3.975 | 3.850 | 3.925 | 147,400 | +0.02(+0.64%) |
Aug 09, 2018 | 3.850 | 3.950 | 3.850 | 3.900 | 384,317 | -0.05(-1.27%) |
Aug 08, 2018 | 3.850 | 3.950 | 3.780 | 3.950 | 161,505 | +0.15(+3.95%) |
Aug 07, 2018 | 3.750 | 3.850 | 3.750 | 3.800 | 178,091 | +0.05(+1.33%) |
Aug 06, 2018 | 3.700 | 3.750 | 3.675 | 3.750 | 54,718 | +0.00(+0.00%) |
Aug 03, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 43,500 | +0.05(+1.35%) |
Aug 02, 2018 | 3.750 | 3.800 | 3.650 | 3.700 | 118,290 | -0.10(-2.63%) |
Aug 01, 2018 | 3.800 | 3.800 | 3.750 | 3.800 | 63,283 | +0.00(+0.00%) |
Jul 31, 2018 | 3.700 | 3.800 | 3.670 | 3.800 | 103,611 | +0.10(+2.70%) |
Jul 30, 2018 | 3.650 | 3.750 | 3.650 | 3.700 | 83,640 | +0.05(+1.37%) |
Jul 27, 2018 | 3.800 | 3.850 | 3.650 | 3.650 | 157,900 | -0.15(-3.95%) |
Jul 26, 2018 | 3.800 | 3.850 | 3.700 | 3.800 | 96,565 | +0.00(+0.00%) |
Jul 25, 2018 | 3.750 | 3.850 | 3.700 | 3.800 | 95,620 | +0.05(+1.33%) |
Jul 24, 2018 | 3.800 | 3.900 | 3.795 | 3.750 | 171,953 | -0.05(-1.32%) |
Jul 23, 2018 | 3.850 | 3.900 | 3.750 | 3.800 | 115,049 | -0.10(-2.56%) |
Jul 20, 2018 | 3.900 | 4.000 | 3.850 | 3.900 | 82,048 | +0.00(+0.00%) |
Jul 19, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 130,277 | -0.05(-1.27%) |
Jul 18, 2018 | 3.850 | 4.000 | 3.750 | 3.950 | 202,294 | +0.10(+2.60%) |
Jul 17, 2018 | 3.850 | 3.850 | 3.800 | 3.850 | 54,606 | +0.00(+0.00%) |
Jul 16, 2018 | 3.900 | 3.900 | 3.775 | 3.850 | 83,165 | +0.00(+0.00%) |
Jul 13, 2018 | 3.950 | 3.950 | 3.800 | 3.850 | 116,467 | -0.05(-1.28%) |
Jul 12, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 66,449 | -0.05(-1.27%) |
Jul 11, 2018 | 3.950 | 3.950 | 3.900 | 3.950 | 48,899 | +0.00(+0.00%) |
Jul 10, 2018 | 4.100 | 4.100 | 3.900 | 3.950 | 176,766 | -0.15(-3.66%) |
Jul 09, 2018 | 4.050 | 4.100 | 4.000 | 4.100 | 57,407 | +0.05(+1.23%) |
Jul 06, 2018 | 4.050 | 4.200 | 4.000 | 4.050 | 119,871 | +0.00(+0.00%) |
Jul 05, 2018 | 4.150 | 4.050 | 4.050 | 305,947 | -0.05(-1.22%) | |
Jul 03, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) | |
Jul 02, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 177,970 | +0.00(+0.00%) |
Jun 29, 2018 | 4.150 | 4.200 | 4.050 | 4.150 | 326,882 | +0.00(+0.00%) |
Jun 28, 2018 | 4.200 | 4.250 | 4.100 | 4.150 | 149,937 | -0.10(-2.35%) |
Jun 27, 2018 | 4.250 | 4.275 | 4.150 | 4.250 | 117,564 | +0.00(+0.00%) |
Jun 26, 2018 | 4.300 | 4.300 | 4.200 | 4.250 | 101,343 | -0.05(-1.16%) |
Jun 25, 2018 | 4.300 | 4.350 | 4.200 | 4.300 | 257,021 | -0.05(-1.15%) |
Jun 22, 2018 | 4.150 | 4.350 | 4.100 | 4.350 | 717,462 | +0.20(+4.82%) |
Jun 21, 2018 | 4.200 | 4.225 | 4.000 | 4.150 | 415,212 | -0.05(-1.19%) |
Jun 20, 2018 | 4.300 | 4.300 | 4.150 | 4.200 | 289,099 | -0.05(-1.18%) |
Jun 19, 2018 | 4.300 | 4.350 | 4.165 | 4.250 | 133,077 | -0.05(-1.16%) |
Jun 18, 2018 | 4.350 | 4.400 | 4.250 | 4.300 | 181,166 | -0.10(-2.27%) |
Jun 15, 2018 | 4.400 | 4.250 | 4.400 | 463,126 | +0.05(+1.15%) | |
Jun 14, 2018 | 4.200 | 4.395 | 4.150 | 4.350 | 443,626 | +0.15(+3.57%) |
Jun 13, 2018 | 4.150 | 4.250 | 4.125 | 4.200 | 216,164 | +0.05(+1.20%) |
Jun 12, 2018 | 4.200 | 4.250 | 4.150 | 4.150 | 160,616 | -0.05(-1.19%) |
Jun 11, 2018 | 4.100 | 4.200 | 4.100 | 4.200 | 439,895 | +0.10(+2.44%) |
Jun 08, 2018 | 4.000 | 4.150 | 4.000 | 4.100 | 109,090 | +0.05(+1.23%) |
Jun 07, 2018 | 4.000 | 4.200 | 4.000 | 4.050 | 266,013 | +0.00(+0.00%) |
Jun 06, 2018 | 3.950 | 4.100 | 3.950 | 4.050 | 293,863 | +0.10(+2.53%) |
Jun 05, 2018 | 3.800 | 4.000 | 3.800 | 3.950 | 534,106 | +0.15(+3.95%) |
Jun 04, 2018 | 3.900 | 3.925 | 3.750 | 3.800 | 463,028 | -0.05(-1.30%) |
Jun 01, 2018 | 3.850 | 3.900 | 3.800 | 3.850 | 151,441 | +0.00(+0.00%) |
May 31, 2018 | 3.900 | 3.900 | 3.850 | 3.850 | 77,327 | +0.00(+0.00%) |
May 30, 2018 | 3.900 | 3.925 | 3.800 | 3.850 | 259,592 | -0.05(-1.28%) |
May 29, 2018 | 3.900 | 3.925 | 3.850 | 3.900 | 124,482 | +0.00(+0.00%) |
May 25, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.000 | 4.075 | 3.900 | 3.900 | 204,898 | -0.10(-2.50%) |
May 23, 2018 | 3.950 | 4.050 | 3.950 | 4.000 | 176,607 | +0.05(+1.27%) |
May 22, 2018 | 4.000 | 4.050 | 3.900 | 3.950 | 323,417 | +0.00(+0.00%) |
May 21, 2018 | 3.900 | 4.025 | 3.855 | 3.950 | 192,298 | +0.05(+1.28%) |
May 18, 2018 | 3.950 | 3.975 | 3.850 | 3.900 | 269,529 | +0.00(+0.00%) |
May 17, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 332,744 | +0.05(+1.30%) |
May 16, 2018 | 3.900 | 4.000 | 3.825 | 3.850 | 303,241 | +0.00(+0.00%) |
May 15, 2018 | 3.800 | 4.000 | 3.800 | 3.850 | 262,636 | +0.05(+1.32%) |
May 14, 2018 | 3.800 | 3.950 | 3.800 | 3.800 | 204,234 | +0.05(+1.33%) |
May 11, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 245,808 | +0.00(+0.00%) |
May 10, 2018 | 3.800 | 3.850 | 3.700 | 3.750 | 223,802 | -0.05(-1.32%) |
May 09, 2018 | 3.750 | 3.841 | 3.750 | 3.800 | 201,416 | +0.05(+1.33%) |
May 08, 2018 | 3.600 | 3.850 | 3.600 | 3.750 | 184,718 | +0.15(+4.17%) |
May 07, 2018 | 3.700 | 3.750 | 3.600 | 3.600 | 305,595 | -0.10(-2.70%) |
May 04, 2018 | 3.650 | 3.750 | 3.650 | 3.700 | 229,476 | +0.00(+0.00%) |
May 03, 2018 | 3.650 | 3.745 | 3.600 | 3.700 | 173,770 | +0.00(+0.00%) |
May 02, 2018 | 3.650 | 3.850 | 3.550 | 3.700 | 288,110 | +0.05(+1.37%) |