Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.320 | 4.640 | 4.300 | 4.640 | 1,086 | +0.14(+3.11%) |
Apr 29, 2019 | 4.500 | 4.500 | 4.500 | 26 | +0.00(+0.00%) | |
Apr 26, 2019 | 4.440 | 4.500 | 4.440 | 4.500 | 4,100 | +0.00(+0.00%) |
Apr 25, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 818 | +0.01(+0.17%) |
Apr 24, 2019 | 4.450 | 4.528 | 4.420 | 4.492 | 8,680 | -0.20(-4.22%) |
Apr 23, 2019 | 4.440 | 4.690 | 4.440 | 4.690 | 3,649 | +0.31(+6.96%) |
Apr 22, 2019 | 4.300 | 4.385 | 4.300 | 4.385 | 463 | -0.09(-2.09%) |
Apr 18, 2019 | 4.479 | 4.479 | 4.479 | 4.479 | 600 | +0.04(+0.87%) |
Apr 17, 2019 | 4.460 | 4.680 | 4.440 | 4.440 | 1,110 | -0.01(-0.13%) |
Apr 16, 2019 | 4.640 | 4.660 | 4.446 | 4.446 | 5,308 | -0.24(-5.20%) |
Apr 15, 2019 | 4.540 | 4.830 | 4.427 | 4.690 | 8,169 | +0.34(+7.82%) |
Apr 12, 2019 | 4.250 | 4.350 | 4.250 | 4.350 | 1,500 | +0.07(+1.60%) |
Apr 11, 2019 | 4.210 | 4.410 | 4.210 | 4.281 | 8,782 | +0.06(+1.34%) |
Apr 10, 2019 | 4.190 | 4.225 | 4.190 | 4.225 | 1,341 | +0.19(+4.68%) |
Apr 09, 2019 | 4.090 | 4.090 | 4.036 | 4.036 | 472 | -0.06(-1.40%) |
Apr 08, 2019 | 4.093 | 4.093 | 4.093 | 146 | +0.00(+0.00%) | |
Apr 05, 2019 | 3.966 | 4.093 | 3.966 | 4.093 | 3,000 | -0.06(-1.46%) |
Apr 04, 2019 | 4.100 | 4.300 | 4.080 | 4.154 | 3,290 | -0.18(-4.07%) |
Apr 03, 2019 | 4.250 | 4.330 | 4.220 | 4.330 | 1,212 | -0.00(-0.12%) |
Apr 02, 2019 | 4.380 | 4.380 | 4.150 | 4.335 | 5,472 | +0.03(+0.58%) |
Apr 01, 2019 | 3.840 | 4.400 | 3.840 | 4.310 | 21,733 | +0.57(+15.24%) |
Mar 29, 2019 | 3.731 | 3.740 | 3.731 | 3.740 | 400 | -0.17(-4.35%) |
Mar 28, 2019 | 3.874 | 3.910 | 3.874 | 3.910 | 396 | +0.07(+1.82%) |
Mar 27, 2019 | 3.740 | 3.890 | 3.740 | 3.840 | 6,018 | +0.18(+4.97%) |
Mar 26, 2019 | 3.648 | 3.705 | 3.640 | 3.658 | 3,528 | +0.01(+0.22%) |
Mar 25, 2019 | 3.700 | 3.700 | 3.630 | 3.650 | 3,860 | -0.16(-4.23%) |
Mar 22, 2019 | 3.811 | 3.811 | 3.811 | 3.811 | 400 | -0.04(-0.94%) |
Mar 21, 2019 | 3.880 | 3.880 | 3.810 | 3.847 | 1,150 | -0.07(-1.85%) |
Mar 20, 2019 | 3.990 | 3.990 | 3.810 | 3.920 | 7,516 | -0.11(-2.73%) |
Mar 19, 2019 | 4.150 | 4.210 | 4.010 | 4.030 | 4,858 | -0.18(-4.27%) |
Mar 18, 2019 | 4.210 | 4.210 | 4.210 | 10 | +0.00(+0.00%) | |
Mar 15, 2019 | 4.400 | 4.400 | 4.200 | 4.210 | 1,500 | -0.02(-0.47%) |
Mar 14, 2019 | 4.270 | 4.350 | 4.230 | 4.230 | 3,228 | +0.05(+1.20%) |
Mar 13, 2019 | 4.173 | 4.314 | 4.153 | 4.180 | 8,750 | +0.01(+0.22%) |
Mar 12, 2019 | 4.170 | 4.276 | 4.150 | 4.171 | 7,422 | -0.08(-1.86%) |
Mar 11, 2019 | 4.260 | 4.271 | 4.184 | 4.250 | 5,569 | +0.03(+0.71%) |
Mar 08, 2019 | 4.241 | 4.250 | 4.220 | 4.220 | 3,100 | -0.27(-6.01%) |
Mar 07, 2019 | 4.400 | 4.560 | 4.250 | 4.490 | 4,682 | -0.06(-1.32%) |
Mar 06, 2019 | 4.370 | 4.580 | 4.370 | 4.550 | 844 | +0.20(+4.60%) |
Mar 05, 2019 | 4.570 | 4.570 | 4.300 | 4.350 | 4,430 | +0.01(+0.22%) |
Mar 04, 2019 | 4.300 | 4.341 | 4.300 | 4.341 | 1,412 | +0.07(+1.65%) |
Mar 01, 2019 | 4.380 | 4.380 | 4.260 | 4.270 | 800 | +0.01(+0.23%) |
Feb 28, 2019 | 4.350 | 4.410 | 4.200 | 4.260 | 1,151 | -0.11(-2.52%) |
Feb 27, 2019 | 4.370 | 4.370 | 4.370 | 4.370 | 230 | -0.12(-2.67%) |
Feb 26, 2019 | 4.430 | 4.490 | 4.410 | 4.490 | 3,074 | -0.17(-3.65%) |
Feb 25, 2019 | 4.540 | 4.660 | 4.510 | 4.660 | 3,824 | +0.13(+2.87%) |
Feb 22, 2019 | 4.400 | 4.700 | 4.400 | 4.530 | 800 | +0.14(+3.19%) |
Feb 21, 2019 | 4.522 | 4.522 | 4.360 | 4.390 | 3,428 | -0.26(-5.66%) |
Feb 20, 2019 | 4.630 | 4.653 | 4.630 | 4.653 | 1,098 | +0.14(+3.18%) |
Feb 19, 2019 | 4.500 | 4.510 | 4.500 | 4.510 | 245 | -0.31(-6.43%) |
Feb 15, 2019 | 4.860 | 4.890 | 4.810 | 4.820 | 2,200 | +0.03(+0.63%) |
Feb 14, 2019 | 4.720 | 4.850 | 4.720 | 4.790 | 1,276 | +0.14(+3.01%) |
Feb 13, 2019 | 4.800 | 4.800 | 4.650 | 4.650 | 825 | -0.06(-1.27%) |
Feb 12, 2019 | 4.770 | 4.770 | 4.690 | 4.710 | 5,451 | -0.07(-1.46%) |
Feb 11, 2019 | 4.800 | 4.800 | 4.780 | 4.780 | 531 | -0.02(-0.42%) |
Feb 08, 2019 | 4.850 | 4.850 | 4.800 | 4.800 | 500 | -0.00(-0.00%) |
Feb 07, 2019 | 4.810 | 4.810 | 4.800 | 4.800 | 1,876 | +0.02(+0.42%) |
Feb 06, 2019 | 4.850 | 4.850 | 4.780 | 4.780 | 383 | +0.05(+1.06%) |
Feb 05, 2019 | 4.730 | 4.730 | 4.730 | 4.730 | 219 | +0.03(+0.64%) |
Feb 04, 2019 | 4.660 | 4.797 | 4.660 | 4.700 | 1,222 | +0.31(+7.06%) |
Feb 01, 2019 | 4.410 | 4.420 | 4.390 | 4.390 | 900 | -0.05(-1.13%) |
Jan 31, 2019 | 4.410 | 4.540 | 4.410 | 4.440 | 3,829 | +0.16(+3.74%) |
Jan 30, 2019 | 4.290 | 4.372 | 4.180 | 4.280 | 1,739 | +0.04(+1.04%) |
Jan 29, 2019 | 4.280 | 4.280 | 4.236 | 4.236 | 924 | -0.09(-1.98%) |
Jan 28, 2019 | 4.322 | 4.322 | 4.322 | 4.322 | 271 | +0.07(+1.69%) |
Jan 25, 2019 | 4.160 | 4.330 | 4.160 | 4.250 | 700 | +0.10(+2.34%) |
Jan 24, 2019 | 4.290 | 4.400 | 4.153 | 4.153 | 33,369 | -0.08(-1.93%) |
Jan 23, 2019 | 4.160 | 4.235 | 4.160 | 4.235 | 1,379 | -0.03(-0.60%) |
Jan 22, 2019 | 4.260 | 4.260 | 4.260 | 4.260 | 943 | -0.30(-6.58%) |
Jan 18, 2019 | 4.380 | 4.560 | 4.360 | 4.560 | 300 | -0.10(-2.15%) |
Jan 16, 2019 | 4.660 | 4.660 | 4.660 | 0 | +0.03(+0.65%) | |
Jan 15, 2019 | 4.440 | 4.640 | 4.440 | 4.630 | 9,742 | +0.18(+4.04%) |
Jan 14, 2019 | 4.500 | 4.580 | 4.450 | 4.450 | 4,316 | -0.18(-3.89%) |
Jan 11, 2019 | 4.630 | 4.630 | 4.630 | 1 | +0.00(+0.00%) | |
Jan 10, 2019 | 4.630 | 4.630 | 4.630 | 4.630 | 5,357 | -0.07(-1.49%) |
Jan 09, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 304 | +0.10(+2.17%) |
Jan 08, 2019 | 4.600 | 4.639 | 4.600 | 4.600 | 11,958 | -0.03(-0.65%) |
Jan 07, 2019 | 4.630 | 4.630 | 4.630 | 7 | +0.00(+0.00%) | |
Jan 04, 2019 | 4.630 | 4.630 | 4.630 | 4.630 | 600 | +0.24(+5.47%) |
Jan 03, 2019 | 4.500 | 4.620 | 4.352 | 4.390 | 2,692 | -0.32(-6.71%) |
Jan 02, 2019 | 4.623 | 4.706 | 4.623 | 4.706 | 825 | -0.01(-0.30%) |
Dec 31, 2018 | 4.740 | 4.830 | 4.720 | 4.720 | 10,600 | -0.11(-2.28%) |
Dec 28, 2018 | 4.800 | 4.860 | 4.800 | 4.830 | 5,100 | +0.11(+2.33%) |
Dec 27, 2018 | 4.895 | 4.959 | 4.720 | 4.720 | 3,351 | -0.28(-5.60%) |
Dec 26, 2018 | 4.730 | 5.000 | 4.700 | 5.000 | 9,980 | +0.27(+5.71%) |
Dec 24, 2018 | 4.830 | 4.870 | 4.250 | 4.730 | 7,300 | -0.27(-5.40%) |
Dec 21, 2018 | 5.000 | 5.050 | 4.970 | 5.000 | 2,100 | -0.05(-0.99%) |
Dec 20, 2018 | 5.050 | 5.065 | 5.045 | 5.050 | 1,357 | +0.02(+0.40%) |
Dec 19, 2018 | 5.070 | 5.070 | 4.990 | 5.030 | 510 | +0.04(+0.80%) |
Dec 18, 2018 | 5.300 | 5.300 | 4.990 | 4.990 | 1,395 | -0.03(-0.60%) |
Dec 17, 2018 | 5.100 | 5.290 | 4.990 | 5.020 | 566 | +0.01(+0.20%) |
Dec 14, 2018 | 5.050 | 5.050 | 5.010 | 5.010 | 1,900 | -0.04(-0.79%) |
Dec 13, 2018 | 5.200 | 5.200 | 5.050 | 5.050 | 973 | -0.15(-2.88%) |
Dec 12, 2018 | 5.170 | 5.268 | 5.110 | 5.200 | 2,381 | +0.13(+2.56%) |
Dec 11, 2018 | 5.420 | 5.450 | 5.070 | 5.070 | 911 | -0.29(-5.49%) |
Dec 10, 2018 | 5.380 | 5.400 | 5.070 | 5.365 | 11,075 | +0.26(+5.19%) |
Dec 07, 2018 | 5.280 | 5.280 | 5.050 | 5.100 | 700 | +0.04(+0.79%) |
Dec 06, 2018 | 5.060 | 5.400 | 5.040 | 5.060 | 2,248 | -0.08(-1.56%) |
Dec 04, 2018 | 5.450 | 5.450 | 5.140 | 5.140 | 1,400 | -0.26(-4.81%) |
Dec 03, 2018 | 5.550 | 5.550 | 5.320 | 5.400 | 3,030 | +0.10(+1.89%) |
Nov 30, 2018 | 5.600 | 5.600 | 5.300 | 5.300 | 5,700 | +0.01(+0.19%) |
Nov 29, 2018 | 5.410 | 5.410 | 5.280 | 5.290 | 925 | -0.03(-0.56%) |
Nov 28, 2018 | 5.320 | 5.320 | 5.320 | 5.320 | 291 | +0.05(+0.95%) |
Nov 27, 2018 | 5.270 | 5.270 | 5.270 | 5.270 | 941 | +0.02(+0.38%) |
Nov 26, 2018 | 5.210 | 5.286 | 5.162 | 5.250 | 4,879 | +0.17(+3.35%) |
Nov 23, 2018 | 5.080 | 5.080 | 5.080 | 14 | +0.00(+0.00%) | |
Nov 21, 2018 | 5.080 | 5.080 | 5.080 | 0 | +0.14(+2.83%) | |
Nov 20, 2018 | 4.930 | 5.129 | 4.930 | 4.940 | 1,059 | -0.08(-1.59%) |
Nov 19, 2018 | 5.050 | 5.155 | 5.020 | 5.020 | 3,651 | +0.19(+3.93%) |
Nov 16, 2018 | 4.890 | 4.890 | 4.830 | 4.830 | 800 | -0.07(-1.34%) |
Nov 15, 2018 | 4.810 | 4.909 | 4.810 | 4.896 | 1,428 | -0.09(-1.89%) |
Nov 14, 2018 | 5.000 | 5.050 | 4.700 | 4.990 | 3,162 | -0.02(-0.50%) |
Nov 13, 2018 | 5.091 | 5.091 | 4.980 | 5.015 | 813 | +0.05(+1.04%) |
Nov 12, 2018 | 5.220 | 5.220 | 4.963 | 4.963 | 1,188 | -0.21(-4.00%) |
Nov 09, 2018 | 5.390 | 5.390 | 5.170 | 5.170 | 200 | -0.21(-3.90%) |
Nov 08, 2018 | 5.270 | 5.380 | 5.270 | 5.380 | 502 | +0.14(+2.67%) |
Nov 07, 2018 | 5.310 | 5.370 | 5.010 | 5.240 | 8,076 | +0.29(+5.86%) |
Nov 06, 2018 | 5.100 | 5.150 | 4.950 | 4.950 | 5,857 | +0.00(+0.00%) |
Nov 05, 2018 | 5.080 | 5.080 | 4.880 | 4.950 | 2,210 | -0.11(-2.17%) |
Nov 02, 2018 | 5.060 | 5.085 | 5.060 | 5.060 | 900 | +0.00(+0.00%) |
Nov 01, 2018 | 5.060 | 5.060 | 5.060 | 5.060 | 966 | +0.19(+3.89%) |
Oct 31, 2018 | 5.050 | 5.050 | 4.871 | 4.871 | 590 | -0.14(-2.78%) |
Oct 30, 2018 | 4.800 | 5.040 | 4.800 | 5.010 | 6,020 | +0.12(+2.45%) |
Oct 29, 2018 | 4.810 | 5.000 | 4.760 | 4.890 | 14,705 | +0.32(+7.00%) |
Oct 26, 2018 | 4.560 | 4.600 | 4.550 | 4.570 | 2,200 | -0.12(-2.51%) |
Oct 25, 2018 | 4.600 | 4.688 | 4.600 | 4.688 | 1,601 | +0.04(+0.81%) |
Oct 24, 2018 | 4.650 | 4.710 | 4.620 | 4.650 | 4,870 | -0.14(-2.95%) |
Oct 23, 2018 | 4.791 | 4.791 | 4.791 | 4.791 | 161 | -0.12(-2.42%) |
Oct 22, 2018 | 4.900 | 4.991 | 4.900 | 4.910 | 22,610 | -0.03(-0.61%) |
Oct 19, 2018 | 4.940 | 4.940 | 4.940 | 4.940 | 100 | +0.03(+0.61%) |
Oct 18, 2018 | 4.910 | 4.910 | 4.910 | 4.910 | 782 | -0.09(-1.80%) |
Oct 17, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 740 | +0.03(+0.50%) |
Oct 16, 2018 | 4.780 | 4.975 | 4.780 | 4.975 | 4,484 | +0.08(+1.65%) |
Oct 15, 2018 | 5.020 | 5.020 | 4.670 | 4.894 | 3,801 | -0.06(-1.13%) |
Oct 12, 2018 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | -0.05(-1.00%) |
Oct 11, 2018 | 4.950 | 5.000 | 4.900 | 5.000 | 6,793 | +0.04(+0.81%) |
Oct 10, 2018 | 4.954 | 5.160 | 4.945 | 4.960 | 2,301 | -0.25(-4.80%) |
Oct 09, 2018 | 5.080 | 5.210 | 5.080 | 5.210 | 482 | +0.06(+1.17%) |
Oct 08, 2018 | 5.240 | 5.240 | 5.000 | 5.150 | 25,730 | +0.00(+0.00%) |
Oct 05, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 300 | +0.05(+0.98%) |
Oct 04, 2018 | 5.109 | 5.109 | 5.090 | 5.100 | 1,164 | +0.07(+1.39%) |
Oct 03, 2018 | 5.170 | 5.170 | 4.920 | 5.030 | 13,243 | -0.06(-1.18%) |
Oct 02, 2018 | 5.176 | 5.176 | 5.030 | 5.090 | 3,001 | -0.08(-1.55%) |
Oct 01, 2018 | 5.160 | 5.170 | 5.160 | 5.170 | 478 | +0.01(+0.19%) |
Sep 28, 2018 | 5.060 | 5.160 | 5.040 | 5.160 | 2,400 | +0.23(+4.67%) |
Sep 27, 2018 | 5.200 | 5.230 | 4.930 | 4.930 | 11,792 | -0.25(-4.74%) |
Sep 26, 2018 | 5.030 | 5.200 | 5.020 | 5.175 | 5,617 | +0.03(+0.49%) |
Sep 25, 2018 | 4.980 | 5.150 | 4.770 | 5.150 | 3,026 | +0.09(+1.88%) |
Sep 24, 2018 | 5.030 | 5.055 | 4.960 | 5.055 | 8,069 | +0.01(+0.10%) |
Sep 21, 2018 | 4.980 | 5.080 | 4.980 | 5.050 | 2,900 | -0.01(-0.20%) |
Sep 20, 2018 | 5.040 | 5.200 | 4.920 | 5.060 | 6,623 | +0.16(+3.27%) |
Sep 19, 2018 | 5.040 | 5.040 | 4.860 | 4.900 | 2,825 | -0.14(-2.78%) |
Sep 18, 2018 | 5.040 | 5.040 | 5.023 | 5.040 | 1,734 | +0.09(+1.82%) |
Sep 17, 2018 | 4.920 | 5.000 | 4.920 | 4.950 | 10,092 | +0.26(+5.54%) |
Sep 14, 2018 | 4.540 | 4.720 | 4.520 | 4.690 | 3,300 | -0.03(-0.73%) |
Sep 13, 2018 | 4.572 | 4.724 | 4.572 | 4.724 | 742 | -0.11(-2.18%) |
Sep 12, 2018 | 4.530 | 4.830 | 4.530 | 4.830 | 1,834 | +0.30(+6.62%) |
Sep 11, 2018 | 4.500 | 4.530 | 4.500 | 4.530 | 1,738 | -0.02(-0.35%) |
Sep 10, 2018 | 4.460 | 4.547 | 4.460 | 4.546 | 1,448 | +0.05(+1.03%) |
Sep 07, 2018 | 4.510 | 4.510 | 4.500 | 4.500 | 500 | -0.11(-2.39%) |
Sep 06, 2018 | 4.540 | 4.610 | 4.500 | 4.610 | 2,332 | +0.11(+2.44%) |
Sep 05, 2018 | 4.500 | 4.500 | 4.500 | 2 | +0.00(+0.00%) | |
Sep 04, 2018 | 4.420 | 4.530 | 4.420 | 4.500 | 7,386 | +0.19(+4.41%) |
Aug 31, 2018 | 4.310 | 4.310 | 4.310 | 0 | -0.01(-0.22%) | |
Aug 30, 2018 | 4.500 | 4.500 | 4.282 | 4.320 | 14,645 | -0.29(-6.30%) |
Aug 29, 2018 | 4.600 | 4.610 | 4.488 | 4.610 | 1,863 | +0.11(+2.44%) |
Aug 28, 2018 | 4.520 | 4.520 | 4.500 | 4.500 | 2,981 | -0.11(-2.31%) |
Aug 27, 2018 | 4.580 | 4.614 | 4.252 | 4.606 | 8,190 | +0.04(+0.79%) |
Aug 24, 2018 | 4.520 | 4.600 | 4.520 | 4.570 | 2,200 | +0.14(+3.16%) |
Aug 23, 2018 | 4.500 | 4.500 | 4.430 | 4.430 | 1,540 | +0.20(+4.73%) |
Aug 22, 2018 | 4.500 | 4.540 | 4.230 | 4.230 | 6,555 | -0.19(-4.30%) |
Aug 21, 2018 | 4.070 | 4.420 | 4.070 | 4.420 | 14,685 | +0.17(+4.00%) |
Aug 20, 2018 | 4.080 | 4.320 | 4.080 | 4.250 | 19,014 | +0.30(+7.59%) |
Aug 17, 2018 | 3.930 | 4.000 | 3.930 | 3.950 | 1,000 | +0.05(+1.28%) |
Aug 16, 2018 | 3.900 | 3.940 | 3.900 | 3.900 | 4,585 | +0.04(+1.04%) |
Aug 15, 2018 | 3.800 | 4.060 | 3.781 | 3.860 | 5,018 | +0.07(+1.85%) |
Aug 14, 2018 | 3.840 | 3.840 | 3.768 | 3.790 | 11,462 | -0.06(-1.56%) |
Aug 13, 2018 | 3.840 | 3.960 | 3.840 | 3.850 | 1,106 | -0.04(-1.03%) |
Aug 10, 2018 | 3.900 | 3.900 | 3.840 | 3.890 | 700 | -0.06(-1.52%) |
Aug 09, 2018 | 3.870 | 3.960 | 3.870 | 3.950 | 504 | +0.01(+0.25%) |
Aug 08, 2018 | 3.770 | 3.960 | 3.770 | 3.940 | 5,304 | +0.30(+8.28%) |
Aug 07, 2018 | 3.825 | 3.825 | 3.639 | 3.639 | 6,289 | -0.06(-1.66%) |
Aug 06, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 525 | +0.00(+0.00%) |
Aug 03, 2018 | 3.690 | 3.850 | 3.670 | 3.700 | 6,600 | +0.01(+0.33%) |
Aug 02, 2018 | 3.690 | 3.860 | 3.670 | 3.688 | 2,382 | +0.05(+1.31%) |
Aug 01, 2018 | 3.680 | 3.680 | 3.620 | 3.640 | 4,657 | -0.09(-2.38%) |
Jul 31, 2018 | 3.780 | 3.780 | 3.729 | 3.729 | 534 | -0.07(-1.91%) |
Jul 30, 2018 | 3.810 | 3.981 | 3.800 | 3.801 | 8,163 | -0.01(-0.23%) |
Jul 27, 2018 | 3.850 | 3.850 | 3.810 | 3.810 | 2,700 | -0.05(-1.41%) |
Jul 26, 2018 | 3.922 | 3.922 | 3.864 | 3.864 | 659 | -0.01(-0.14%) |
Jul 25, 2018 | 3.940 | 3.940 | 3.850 | 3.870 | 12,293 | -0.13(-3.25%) |
Jul 24, 2018 | 4.040 | 4.073 | 4.000 | 4.000 | 4,323 | -0.08(-1.96%) |
Jul 23, 2018 | 3.840 | 4.080 | 3.840 | 4.080 | 10,792 | +0.21(+5.35%) |
Jul 20, 2018 | 3.915 | 4.000 | 3.873 | 3.873 | 865 | -0.03(-0.64%) |
Jul 19, 2018 | 3.860 | 4.000 | 3.830 | 3.898 | 1,601 | -0.08(-2.06%) |
Jul 18, 2018 | 3.920 | 3.989 | 3.910 | 3.980 | 4,221 | -0.13(-3.16%) |
Jul 17, 2018 | 4.000 | 4.120 | 3.990 | 4.110 | 2,925 | -0.04(-0.96%) |
Jul 16, 2018 | 3.920 | 4.178 | 3.900 | 4.150 | 4,856 | +0.34(+8.92%) |
Jul 13, 2018 | 3.690 | 3.834 | 3.679 | 3.810 | 4,667 | -0.09(-2.31%) |
Jul 12, 2018 | 3.700 | 3.900 | 3.700 | 3.900 | 2,911 | +0.21(+5.69%) |
Jul 11, 2018 | 3.580 | 3.723 | 3.580 | 3.690 | 4,423 | +0.09(+2.50%) |
Jul 10, 2018 | 3.690 | 3.690 | 3.588 | 3.600 | 2,039 | -0.11(-2.96%) |
Jul 09, 2018 | 3.690 | 3.720 | 3.530 | 3.710 | 2,172 | -0.01(-0.27%) |
Jul 06, 2018 | 3.880 | 3.880 | 3.720 | 3.720 | 1,802 | -0.02(-0.47%) |
Jul 05, 2018 | 3.737 | 3.550 | 3.737 | 3,075 | +0.19(+5.28%) | |
Jul 03, 2018 | 3.550 | 3.550 | 3.550 | 0 | -0.08(-2.20%) | |
Jul 02, 2018 | 3.750 | 3.750 | 3.351 | 3.630 | 11,583 | -0.20(-5.22%) |
Jun 29, 2018 | 3.919 | 3.919 | 3.800 | 3.830 | 3,326 | +0.07(+1.86%) |
Jun 28, 2018 | 3.780 | 3.841 | 3.751 | 3.760 | 2,524 | -0.06(-1.58%) |
Jun 27, 2018 | 3.780 | 3.870 | 3.750 | 3.820 | 2,728 | +0.05(+1.44%) |
Jun 26, 2018 | 3.640 | 3.766 | 3.640 | 3.766 | 1,830 | +0.08(+2.18%) |
Jun 25, 2018 | 3.650 | 3.710 | 3.650 | 3.686 | 3,785 | +0.05(+1.26%) |
Jun 22, 2018 | 3.620 | 3.640 | 3.610 | 3.640 | 4,261 | +0.02(+0.58%) |
Jun 21, 2018 | 3.645 | 3.700 | 3.598 | 3.619 | 1,874 | -0.11(-2.98%) |
Jun 20, 2018 | 3.540 | 3.730 | 3.540 | 3.730 | 13,162 | +0.28(+8.12%) |
Jun 19, 2018 | 3.430 | 3.620 | 3.430 | 3.450 | 3,380 | -0.05(-1.43%) |
Jun 18, 2018 | 3.490 | 3.554 | 3.490 | 3.500 | 4,946 | -0.10(-2.78%) |
Jun 15, 2018 | 3.650 | 3.650 | 3.600 | 23,308 | -0.05(-1.37%) | |
Jun 14, 2018 | 3.700 | 3.791 | 3.640 | 3.650 | 6,578 | -0.05(-1.35%) |
Jun 13, 2018 | 3.800 | 3.815 | 3.700 | 3.700 | 11,111 | -0.14(-3.65%) |
Jun 12, 2018 | 3.890 | 3.891 | 3.810 | 3.840 | 15,688 | -0.08(-2.04%) |
Jun 11, 2018 | 3.870 | 3.948 | 3.870 | 3.920 | 2,745 | +0.12(+3.16%) |
Jun 08, 2018 | 3.760 | 3.872 | 3.760 | 3.800 | 3,242 | +0.00(+0.00%) |
Jun 07, 2018 | 3.810 | 3.880 | 3.800 | 3.800 | 4,561 | -0.06(-1.55%) |
Jun 06, 2018 | 3.900 | 3.940 | 3.810 | 3.860 | 5,924 | -0.01(-0.26%) |
Jun 05, 2018 | 3.960 | 3.960 | 3.850 | 3.870 | 5,325 | -0.21(-5.15%) |
Jun 04, 2018 | 3.961 | 4.070 | 3.960 | 4.080 | 2,816 | +0.03(+0.74%) |
Jun 01, 2018 | 3.950 | 4.050 | 3.779 | 4.050 | 11,614 | +0.03(+0.72%) |
May 31, 2018 | 4.060 | 4.060 | 3.880 | 4.021 | 9,141 | +0.20(+5.26%) |
May 30, 2018 | 3.700 | 3.820 | 3.700 | 3.820 | 8,881 | +0.04(+0.93%) |
May 29, 2018 | 3.760 | 3.828 | 3.710 | 3.785 | 3,296 | -0.02(-0.40%) |
May 25, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.10(-2.56%) | |
May 24, 2018 | 3.920 | 3.990 | 3.870 | 3.900 | 3,910 | +0.02(+0.52%) |
May 23, 2018 | 3.910 | 3.910 | 3.860 | 3.880 | 512 | -0.06(-1.57%) |
May 22, 2018 | 3.880 | 3.990 | 3.832 | 3.942 | 6,341 | +0.04(+1.08%) |
May 21, 2018 | 3.900 | 3.900 | 3.825 | 3.900 | 9,566 | +0.08(+2.06%) |
May 18, 2018 | 3.810 | 3.900 | 3.760 | 3.821 | 6,757 | +0.04(+1.09%) |
May 17, 2018 | 3.700 | 3.960 | 3.700 | 3.780 | 5,798 | +0.06(+1.61%) |
May 16, 2018 | 3.830 | 3.883 | 3.700 | 3.720 | 22,606 | -0.09(-2.36%) |
May 15, 2018 | 3.880 | 3.880 | 3.800 | 3.810 | 10,840 | -0.09(-2.31%) |
May 14, 2018 | 4.020 | 4.020 | 3.900 | 3.900 | 21,702 | -0.22(-5.36%) |
May 11, 2018 | 4.200 | 4.200 | 4.021 | 4.121 | 5,350 | -0.09(-2.11%) |
May 10, 2018 | 4.060 | 4.210 | 3.985 | 4.210 | 32,016 | +0.32(+8.23%) |
May 09, 2018 | 3.910 | 4.010 | 3.795 | 3.890 | 71,470 | -0.08(-2.02%) |
May 08, 2018 | 4.020 | 4.020 | 3.900 | 3.970 | 45,962 | -0.18(-4.34%) |
May 07, 2018 | 4.180 | 4.210 | 4.030 | 4.150 | 73,325 | -0.13(-3.04%) |
May 04, 2018 | 4.034 | 4.324 | 4.034 | 4.280 | 2,003 | +0.14(+3.38%) |
May 03, 2018 | 4.170 | 4.400 | 4.110 | 4.140 | 7,355 | -0.11(-2.59%) |
May 02, 2018 | 4.100 | 4.270 | 4.050 | 4.250 | 23,473 | +0.25(+6.25%) |