Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.686 | 3.686 | 3.668 | 3.686 | 15,445 | +0.00(+0.00%) |
May 30, 2019 | 3.677 | 3.686 | 3.639 | 3.686 | 84,172 | +0.01(+0.26%) |
May 29, 2019 | 3.658 | 3.705 | 3.658 | 3.677 | 68,884 | +0.00(+0.00%) |
May 28, 2019 | 3.686 | 3.696 | 3.677 | 3.677 | 32,468 | -0.02(-0.51%) |
May 24, 2019 | 3.686 | 3.696 | 3.686 | 3.696 | 23,697 | +0.00(+0.00%) |
May 23, 2019 | 3.686 | 3.705 | 3.677 | 3.696 | 47,175 | +0.01(+0.26%) |
May 22, 2019 | 3.686 | 3.686 | 3.677 | 3.686 | 59,699 | +0.00(+0.00%) |
May 21, 2019 | 3.686 | 3.696 | 3.677 | 3.686 | 37,489 | +0.00(+0.00%) |
May 20, 2019 | 3.694 | 3.705 | 3.686 | 3.686 | 23,266 | -0.01(-0.26%) |
May 17, 2019 | 3.705 | 3.708 | 3.686 | 3.696 | 51,414 | -0.01(-0.26%) |
May 16, 2019 | 3.686 | 3.705 | 3.686 | 3.705 | 13,949 | +0.05(+1.29%) |
May 15, 2019 | 3.650 | 3.677 | 3.635 | 3.658 | 21,196 | +0.01(+0.39%) |
May 14, 2019 | 3.649 | 3.677 | 3.611 | 3.644 | 62,938 | +0.16(+4.70%) |
May 13, 2019 | 3.555 | 3.606 | 3.471 | 3.480 | 35,605 | -0.08(-2.36%) |
May 10, 2019 | 3.574 | 3.593 | 3.555 | 3.565 | 20,842 | -0.02(-0.65%) |
May 09, 2019 | 3.593 | 3.588 | 2,214 | +0.00(+0.00%) | ||
May 08, 2019 | 3.630 | 3.659 | 3.583 | 3.588 | 20,394 | -0.01(-0.39%) |
May 07, 2019 | 3.639 | 3.696 | 3.593 | 3.602 | 80,684 | -0.07(-2.04%) |
May 06, 2019 | 3.555 | 3.696 | 3.555 | 3.677 | 53,216 | +0.09(+2.61%) |
May 03, 2019 | 3.527 | 3.667 | 3.527 | 3.583 | 81,339 | -0.15(-4.01%) |
May 02, 2019 | 3.742 | 3.873 | 3.701 | 3.733 | 53,266 | +0.07(+2.05%) |
May 01, 2019 | 3.612 | 3.677 | 3.554 | 3.658 | 44,918 | +0.05(+1.30%) |
Apr 30, 2019 | 3.696 | 3.696 | 3.602 | 3.611 | 27,866 | -0.10(-2.77%) |
Apr 29, 2019 | 3.613 | 3.724 | 3.613 | 3.714 | 27,547 | -0.01(-0.25%) |
Apr 26, 2019 | 3.742 | 3.744 | 3.719 | 3.724 | 12,612 | -0.01(-0.26%) |
Apr 25, 2019 | 3.724 | 3.770 | 3.724 | 3.733 | 18,578 | +0.04(+1.02%) |
Apr 24, 2019 | 3.696 | 3.724 | 3.696 | 3.696 | 6,139 | -0.02(-0.50%) |
Apr 23, 2019 | 3.742 | 3.789 | 3.714 | 3.714 | 20,185 | -0.03(-0.75%) |
Apr 22, 2019 | 3.733 | 3.742 | 3.722 | 3.742 | 29,751 | +0.05(+1.27%) |
Apr 18, 2019 | 3.705 | 3.755 | 3.686 | 3.696 | 61,138 | -0.05(-1.21%) |
Apr 17, 2019 | 3.752 | 3.761 | 3.741 | 3.741 | 43,643 | +0.05(+1.22%) |
Apr 16, 2019 | 3.667 | 3.742 | 3.667 | 3.696 | 29,719 | +0.01(+0.25%) |
Apr 15, 2019 | 3.753 | 3.753 | 3.565 | 3.686 | 20,210 | -0.07(-1.99%) |
Apr 12, 2019 | 3.780 | 3.780 | 3.724 | 3.761 | 39,227 | -0.03(-0.74%) |
Apr 11, 2019 | 3.776 | 3.792 | 3.770 | 3.789 | 7,891 | +0.03(+0.75%) |
Apr 10, 2019 | 3.743 | 3.761 | 3.735 | 3.761 | 21,703 | +0.00(+0.00%) |
Apr 09, 2019 | 3.742 | 3.770 | 3.742 | 3.761 | 20,315 | +0.06(+1.52%) |
Apr 08, 2019 | 3.611 | 3.780 | 3.611 | 3.705 | 73,456 | +0.02(+0.51%) |
Apr 05, 2019 | 3.611 | 3.724 | 3.565 | 3.686 | 51,411 | +0.04(+1.03%) |
Apr 04, 2019 | 3.667 | 3.682 | 3.625 | 3.649 | 56,681 | -0.05(-1.27%) |
Apr 03, 2019 | 3.677 | 3.724 | 3.677 | 3.696 | 29,417 | +0.14(+3.95%) |
Apr 02, 2019 | 3.649 | 3.733 | 3.555 | 3.555 | 44,219 | -0.02(-0.52%) |
Apr 01, 2019 | 3.555 | 3.639 | 3.555 | 3.574 | 91,982 | +0.07(+1.87%) |
Mar 29, 2019 | 3.696 | 3.742 | 3.508 | 3.508 | 64,345 | -0.13(-3.60%) |
Mar 28, 2019 | 3.742 | 3.742 | 3.639 | 3.639 | 34,058 | -0.07(-1.77%) |
Mar 27, 2019 | 3.658 | 3.780 | 3.649 | 3.705 | 51,062 | +0.04(+1.02%) |
Mar 26, 2019 | 3.757 | 3.757 | 3.667 | 3.667 | 61,588 | -0.10(-2.73%) |
Mar 25, 2019 | 3.780 | 3.789 | 3.724 | 3.770 | 22,614 | +0.04(+1.00%) |
Mar 22, 2019 | 3.817 | 3.817 | 3.719 | 3.733 | 37,516 | -0.10(-2.68%) |
Mar 21, 2019 | 3.780 | 3.836 | 3.780 | 3.836 | 22,681 | +0.09(+2.50%) |
Mar 20, 2019 | 3.649 | 3.826 | 3.627 | 3.742 | 82,842 | +0.16(+4.44%) |
Mar 19, 2019 | 3.593 | 3.611 | 3.546 | 3.583 | 49,563 | +0.04(+1.06%) |
Mar 18, 2019 | 3.593 | 3.664 | 3.536 | 3.546 | 131,110 | -0.14(-3.78%) |
Mar 15, 2019 | 3.840 | 3.842 | 3.685 | 3.685 | 25,331 | -0.15(-3.93%) |
Mar 14, 2019 | 3.808 | 3.836 | 3.798 | 3.836 | 14,439 | +0.02(+0.49%) |
Mar 13, 2019 | 3.845 | 3.852 | 3.789 | 3.817 | 8,702 | +0.03(+0.74%) |
Mar 12, 2019 | 3.677 | 3.845 | 3.677 | 3.789 | 33,440 | +0.05(+1.25%) |
Mar 11, 2019 | 3.677 | 3.799 | 3.677 | 3.742 | 18,004 | +0.05(+1.27%) |
Mar 08, 2019 | 3.714 | 3.789 | 3.696 | 3.696 | 17,208 | -0.07(-1.74%) |
Mar 07, 2019 | 3.722 | 3.768 | 3.722 | 3.761 | 57,769 | +0.07(+2.03%) |
Mar 06, 2019 | 3.817 | 3.830 | 3.686 | 3.686 | 53,624 | -0.12(-3.19%) |
Mar 05, 2019 | 3.827 | 3.845 | 3.789 | 3.808 | 23,932 | -0.03(-0.73%) |
Mar 04, 2019 | 3.892 | 3.939 | 3.836 | 3.836 | 27,593 | -0.02(-0.49%) |
Mar 01, 2019 | 3.920 | 3.920 | 3.827 | 3.855 | 25,011 | -0.08(-2.14%) |
Feb 28, 2019 | 4.099 | 4.099 | 3.939 | 3.939 | 17,004 | -0.05(-1.18%) |
Feb 27, 2019 | 4.032 | 4.053 | 3.976 | 3.986 | 18,685 | -0.09(-2.20%) |
Feb 26, 2019 | 4.126 | 4.154 | 4.038 | 4.076 | 11,622 | -0.03(-0.77%) |
Feb 25, 2019 | 4.173 | 4.173 | 4.068 | 4.107 | 28,416 | +0.00(+0.00%) |
Feb 22, 2019 | 4.051 | 4.107 | 4.023 | 4.107 | 4,382 | +0.15(+3.78%) |
Feb 21, 2019 | 4.182 | 4.182 | 3.958 | 3.958 | 24,062 | -0.12(-2.98%) |
Feb 20, 2019 | 4.182 | 4.182 | 4.023 | 4.079 | 17,636 | -0.07(-1.58%) |
Feb 19, 2019 | 4.182 | 4.182 | 4.135 | 4.145 | 10,108 | -0.05(-1.12%) |
Feb 15, 2019 | 4.145 | 4.257 | 4.140 | 4.191 | 21,911 | +0.13(+3.23%) |
Feb 14, 2019 | 4.219 | 4.219 | 4.060 | 4.060 | 20,961 | -0.01(-0.23%) |
Feb 13, 2019 | 4.154 | 4.154 | 4.042 | 4.070 | 18,753 | -0.04(-0.91%) |
Feb 12, 2019 | 4.154 | 4.154 | 4.107 | 4.107 | 4,083 | -0.02(-0.45%) |
Feb 11, 2019 | 4.219 | 4.219 | 4.126 | 4.126 | 652 | -0.03(-0.68%) |
Feb 08, 2019 | 4.145 | 4.154 | 4.107 | 4.154 | 4,702 | +0.08(+1.87%) |
Feb 07, 2019 | 4.117 | 4.126 | 4.077 | 4.078 | 5,554 | -0.07(-1.62%) |
Feb 06, 2019 | 4.210 | 4.210 | 4.129 | 4.145 | 5,368 | +0.01(+0.23%) |
Feb 05, 2019 | 4.203 | 4.220 | 4.126 | 4.135 | 10,711 | +0.01(+0.23%) |
Feb 04, 2019 | 4.229 | 4.238 | 4.117 | 4.126 | 21,968 | -0.08(-2.00%) |
Feb 01, 2019 | 4.229 | 4.248 | 4.210 | 4.210 | 2,672 | -0.06(-1.32%) |
Jan 31, 2019 | 4.252 | 4.266 | 4.199 | 4.266 | 8,336 | +0.06(+1.33%) |
Jan 30, 2019 | 4.257 | 4.257 | 4.210 | 4.210 | 10,900 | -0.03(-0.66%) |
Jan 29, 2019 | 4.210 | 4.247 | 4.173 | 4.238 | 13,634 | +0.06(+1.55%) |
Jan 28, 2019 | 4.146 | 4.192 | 4.146 | 4.173 | 11,404 | +0.04(+0.89%) |
Jan 25, 2019 | 4.238 | 4.321 | 4.136 | 4.136 | 15,561 | -0.06(-1.54%) |
Jan 24, 2019 | 4.090 | 4.201 | 4.090 | 4.201 | 7,340 | +0.14(+3.42%) |
Jan 23, 2019 | 4.128 | 4.168 | 4.062 | 4.062 | 10,748 | -0.08(-2.01%) |
Jan 22, 2019 | 4.164 | 4.164 | 4.118 | 4.146 | 8,382 | +0.00(+0.00%) |
Jan 18, 2019 | 4.183 | 4.183 | 4.118 | 4.146 | 10,590 | +0.02(+0.45%) |
Jan 17, 2019 | 4.148 | 4.148 | 4.127 | 4.127 | 5,743 | +0.01(+0.22%) |
Jan 16, 2019 | 4.104 | 4.145 | 4.072 | 4.118 | 17,220 | +0.01(+0.23%) |
Jan 15, 2019 | 4.201 | 4.274 | 4.072 | 4.109 | 15,900 | -0.06(-1.33%) |
Jan 14, 2019 | 4.155 | 4.220 | 4.118 | 4.164 | 6,294 | -0.09(-2.17%) |
Jan 11, 2019 | 4.035 | 4.266 | 4.035 | 4.257 | 15,237 | +0.25(+6.24%) |
Jan 10, 2019 | 4.025 | 4.044 | 3.988 | 4.007 | 11,061 | -0.03(-0.82%) |
Jan 09, 2019 | 3.980 | 4.044 | 3.905 | 4.040 | 5,948 | +0.02(+0.59%) |
Jan 08, 2019 | 3.979 | 4.016 | 3.943 | 4.016 | 13,259 | -0.01(-0.17%) |
Jan 07, 2019 | 3.998 | 4.107 | 3.998 | 4.023 | 6,208 | +0.03(+0.87%) |
Jan 04, 2019 | 4.016 | 4.016 | 3.924 | 3.988 | 11,995 | -0.04(-0.92%) |
Jan 03, 2019 | 3.933 | 4.050 | 3.933 | 4.025 | 16,412 | +0.10(+2.59%) |
Jan 02, 2019 | 3.609 | 3.933 | 3.609 | 3.924 | 28,662 | +0.31(+8.72%) |
Dec 31, 2018 | 3.748 | 3.748 | 3.609 | 3.609 | 47,332 | -0.16(-4.18%) |
Dec 28, 2018 | 3.877 | 3.896 | 3.738 | 3.766 | 65,055 | -0.07(-1.93%) |
Dec 27, 2018 | 3.785 | 3.849 | 3.785 | 3.840 | 12,763 | +0.02(+0.54%) |
Dec 26, 2018 | 3.721 | 3.830 | 3.673 | 3.820 | 9,366 | +0.09(+2.40%) |
Dec 24, 2018 | 3.684 | 3.785 | 3.638 | 3.730 | 24,272 | -0.05(-1.22%) |
Dec 21, 2018 | 3.758 | 3.822 | 3.730 | 3.776 | 28,300 | -0.03(-0.72%) |
Dec 20, 2018 | 3.923 | 3.931 | 3.785 | 3.804 | 44,353 | -0.10(-2.59%) |
Dec 19, 2018 | 3.969 | 3.978 | 3.859 | 3.905 | 57,979 | -0.08(-2.07%) |
Dec 18, 2018 | 3.996 | 4.006 | 3.969 | 3.987 | 22,106 | +0.01(+0.23%) |
Dec 17, 2018 | 3.987 | 4.015 | 3.951 | 3.978 | 9,497 | +0.00(+0.00%) |
Dec 14, 2018 | 3.969 | 4.033 | 3.969 | 3.978 | 27,211 | +0.01(+0.23%) |
Dec 13, 2018 | 4.152 | 4.154 | 3.951 | 3.969 | 28,705 | -0.22(-5.16%) |
Dec 12, 2018 | 4.254 | 4.269 | 4.153 | 4.185 | 19,792 | -0.06(-1.41%) |
Dec 11, 2018 | 4.143 | 4.254 | 4.143 | 4.245 | 29,169 | +0.12(+2.90%) |
Dec 10, 2018 | 4.125 | 4.191 | 3.960 | 4.125 | 135,132 | -0.09(-2.18%) |
Dec 07, 2018 | 4.226 | 4.437 | 4.116 | 4.217 | 70,423 | -0.10(-2.34%) |
Dec 06, 2018 | 4.364 | 4.410 | 4.300 | 4.318 | 51,616 | -0.11(-2.49%) |
Dec 04, 2018 | 4.474 | 4.483 | 4.336 | 4.428 | 28,844 | -0.06(-1.25%) |
Dec 03, 2018 | 4.566 | 4.566 | 4.456 | 4.484 | 31,254 | -0.03(-0.59%) |
Nov 30, 2018 | 4.502 | 4.538 | 4.502 | 4.511 | 2,938 | +0.01(+0.20%) |
Nov 29, 2018 | 4.437 | 4.538 | 4.437 | 4.502 | 9,233 | -0.01(-0.20%) |
Nov 28, 2018 | 4.465 | 4.520 | 4.465 | 4.511 | 6,386 | +0.05(+1.23%) |
Nov 27, 2018 | 4.420 | 4.538 | 4.420 | 4.456 | 14,885 | -0.02(-0.41%) |
Nov 26, 2018 | 4.520 | 4.529 | 4.474 | 4.474 | 20,602 | -0.01(-0.20%) |
Nov 23, 2018 | 4.447 | 4.484 | 4.447 | 4.484 | 10,622 | -0.03(-0.61%) |
Nov 21, 2018 | 4.511 | 4.511 | 4.511 | 0 | +0.02(+0.41%) | |
Nov 20, 2018 | 4.490 | 4.517 | 4.490 | 4.493 | 14,223 | -0.01(-0.20%) |
Nov 19, 2018 | 4.493 | 4.502 | 4.474 | 4.502 | 26,755 | +0.02(+0.41%) |
Nov 16, 2018 | 4.474 | 4.484 | 4.438 | 4.484 | 13,688 | +0.00(+0.00%) |
Nov 15, 2018 | 4.410 | 4.484 | 4.383 | 4.484 | 48,426 | +0.08(+1.87%) |
Nov 14, 2018 | 4.511 | 4.511 | 4.401 | 4.401 | 28,202 | -0.09(-2.03%) |
Nov 13, 2018 | 4.512 | 4.529 | 4.493 | 4.493 | 25,954 | -0.02(-0.40%) |
Nov 12, 2018 | 4.493 | 4.538 | 4.493 | 4.511 | 23,553 | -0.04(-0.80%) |
Nov 09, 2018 | 4.538 | 4.557 | 4.538 | 4.547 | 4,489 | -0.00(-0.00%) |
Nov 08, 2018 | 4.526 | 4.548 | 4.526 | 4.548 | 5,436 | +0.01(+0.12%) |
Nov 07, 2018 | 4.547 | 4.566 | 4.520 | 4.542 | 31,594 | +0.00(+0.08%) |
Nov 06, 2018 | 4.566 | 4.575 | 4.529 | 4.538 | 21,093 | -0.01(-0.20%) |
Nov 05, 2018 | 4.502 | 4.584 | 4.383 | 4.547 | 45,874 | +0.00(+0.00%) |
Nov 02, 2018 | 4.566 | 4.566 | 4.493 | 4.547 | 6,899 | +0.05(+1.01%) |
Nov 01, 2018 | 4.420 | 4.547 | 4.420 | 4.502 | 23,167 | +0.12(+2.71%) |
Oct 31, 2018 | 4.593 | 4.593 | 4.383 | 4.383 | 18,627 | -0.17(-3.81%) |
Oct 30, 2018 | 4.502 | 4.575 | 4.465 | 4.557 | 48,903 | +0.12(+2.67%) |
Oct 29, 2018 | 4.529 | 4.583 | 4.438 | 4.438 | 58,733 | -0.05(-1.21%) |
Oct 26, 2018 | 4.529 | 4.560 | 4.356 | 4.492 | 83,962 | -0.05(-1.00%) |
Oct 25, 2018 | 4.583 | 4.628 | 4.374 | 4.538 | 101,895 | -0.09(-1.96%) |
Oct 24, 2018 | 4.628 | 4.665 | 4.628 | 4.628 | 9,487 | +0.03(+0.59%) |
Oct 23, 2018 | 4.601 | 4.610 | 4.492 | 4.601 | 60,367 | +0.02(+0.40%) |
Oct 22, 2018 | 4.583 | 4.595 | 4.538 | 4.583 | 11,243 | -0.02(-0.39%) |
Oct 19, 2018 | 4.574 | 4.601 | 4.556 | 4.601 | 21,376 | +0.05(+1.00%) |
Oct 18, 2018 | 4.694 | 4.694 | 4.556 | 4.556 | 4,211 | -0.09(-1.95%) |
Oct 17, 2018 | 4.646 | 4.687 | 4.593 | 4.647 | 7,594 | +0.05(+0.99%) |
Oct 16, 2018 | 4.474 | 4.628 | 4.356 | 4.601 | 48,964 | +0.06(+1.40%) |
Oct 15, 2018 | 4.647 | 4.647 | 4.510 | 4.538 | 59,557 | -0.09(-1.96%) |
Oct 12, 2018 | 4.647 | 4.647 | 4.601 | 4.628 | 10,027 | +0.02(+0.39%) |
Oct 11, 2018 | 4.574 | 4.628 | 4.538 | 4.610 | 15,545 | +0.02(+0.40%) |
Oct 10, 2018 | 4.647 | 4.647 | 4.592 | 4.592 | 3,840 | +0.00(+0.10%) |
Oct 09, 2018 | 4.583 | 4.610 | 4.583 | 4.588 | 23,973 | +0.01(+0.30%) |
Oct 08, 2018 | 4.692 | 4.692 | 4.529 | 4.574 | 35,098 | -0.12(-2.51%) |
Oct 05, 2018 | 4.692 | 4.756 | 4.692 | 4.692 | 26,224 | -0.01(-0.19%) |
Oct 04, 2018 | 4.719 | 4.719 | 4.692 | 4.701 | 5,225 | -0.02(-0.38%) |
Oct 03, 2018 | 4.729 | 4.729 | 4.710 | 4.719 | 1,699 | -0.04(-0.76%) |
Oct 02, 2018 | 4.810 | 4.837 | 4.756 | 4.756 | 17,844 | -0.03(-0.57%) |
Oct 01, 2018 | 4.828 | 4.837 | 4.756 | 4.783 | 8,700 | -0.04(-0.75%) |
Sep 28, 2018 | 4.783 | 4.837 | 4.737 | 4.819 | 45,727 | +0.03(+0.57%) |
Sep 27, 2018 | 4.810 | 4.810 | 4.738 | 4.792 | 20,840 | +0.01(+0.19%) |
Sep 26, 2018 | 4.738 | 4.783 | 4.738 | 4.783 | 8,415 | +0.01(+0.19%) |
Sep 25, 2018 | 4.729 | 4.783 | 4.729 | 4.774 | 10,444 | +0.08(+1.73%) |
Sep 24, 2018 | 4.711 | 4.738 | 4.693 | 4.693 | 13,009 | -0.02(-0.38%) |
Sep 21, 2018 | 4.720 | 4.738 | 4.711 | 4.711 | 12,189 | -0.01(-0.19%) |
Sep 20, 2018 | 4.729 | 4.730 | 4.711 | 4.720 | 19,619 | -0.01(-0.15%) |
Sep 19, 2018 | 4.738 | 4.801 | 4.711 | 4.727 | 6,244 | -0.05(-0.98%) |
Sep 18, 2018 | 4.792 | 4.792 | 4.774 | 4.774 | 12,194 | -0.01(-0.19%) |
Sep 17, 2018 | 4.767 | 4.808 | 4.760 | 4.783 | 9,199 | -0.01(-0.19%) |
Sep 14, 2018 | 4.792 | 4.792 | 4.765 | 4.792 | 19,503 | +0.05(+0.95%) |
Sep 13, 2018 | 4.711 | 4.756 | 4.648 | 4.747 | 10,037 | -0.02(-0.38%) |
Sep 12, 2018 | 4.729 | 4.828 | 4.729 | 4.765 | 8,884 | +0.00(+0.00%) |
Sep 11, 2018 | 4.738 | 4.765 | 4.738 | 4.765 | 22,420 | +0.00(+0.00%) |
Sep 10, 2018 | 4.756 | 4.864 | 4.756 | 4.765 | 32,473 | +0.00(+0.00%) |
Sep 07, 2018 | 4.873 | 4.882 | 4.765 | 4.765 | 39,006 | -0.11(-2.22%) |
Sep 06, 2018 | 4.783 | 4.898 | 4.783 | 4.873 | 17,175 | +0.13(+2.66%) |
Sep 05, 2018 | 4.753 | 4.873 | 4.720 | 4.747 | 32,031 | +0.01(+0.19%) |
Sep 04, 2018 | 4.729 | 4.749 | 4.693 | 4.738 | 68,890 | -0.04(-0.76%) |
Aug 31, 2018 | 4.774 | 4.774 | 4.774 | 0 | -0.09(-1.86%) | |
Aug 30, 2018 | 4.756 | 4.897 | 4.756 | 4.864 | 25,966 | -0.02(-0.36%) |
Aug 29, 2018 | 4.819 | 4.882 | 4.819 | 4.882 | 41,462 | +0.06(+1.30%) |
Aug 28, 2018 | 4.846 | 4.873 | 4.819 | 4.819 | 34,115 | -0.06(-1.29%) |
Aug 27, 2018 | 4.954 | 4.954 | 4.846 | 4.882 | 23,676 | +0.04(+0.91%) |
Aug 24, 2018 | 4.878 | 4.878 | 4.838 | 4.838 | 10,585 | -0.01(-0.17%) |
Aug 23, 2018 | 4.864 | 4.873 | 4.836 | 4.846 | 9,546 | +0.02(+0.37%) |
Aug 22, 2018 | 4.858 | 4.963 | 4.815 | 4.828 | 27,568 | -0.04(-0.92%) |
Aug 21, 2018 | 4.855 | 4.927 | 4.819 | 4.873 | 30,654 | +0.10(+2.05%) |
Aug 20, 2018 | 4.936 | 4.937 | 4.765 | 4.775 | 42,426 | -0.16(-3.26%) |
Aug 17, 2018 | 4.873 | 4.963 | 4.801 | 4.936 | 40,560 | +0.06(+1.29%) |
Aug 16, 2018 | 4.873 | 4.927 | 4.776 | 4.873 | 25,869 | -0.02(-0.37%) |
Aug 15, 2018 | 4.900 | 4.990 | 4.802 | 4.891 | 32,788 | +0.08(+1.68%) |
Aug 14, 2018 | 4.763 | 4.873 | 4.763 | 4.810 | 23,959 | +0.07(+1.52%) |
Aug 13, 2018 | 4.864 | 4.864 | 4.738 | 4.738 | 23,017 | -0.16(-3.30%) |
Aug 10, 2018 | 4.963 | 4.963 | 4.846 | 4.900 | 17,271 | -0.02(-0.36%) |
Aug 09, 2018 | 4.963 | 4.990 | 4.918 | 4.918 | 7,101 | +0.00(+0.00%) |
Aug 08, 2018 | 4.936 | 4.942 | 4.900 | 4.918 | 18,623 | -0.03(-0.54%) |
Aug 07, 2018 | 4.936 | 4.972 | 4.899 | 4.945 | 41,879 | -0.01(-0.18%) |
Aug 06, 2018 | 5.017 | 5.133 | 4.900 | 4.954 | 66,741 | +0.06(+1.28%) |
Aug 03, 2018 | 4.918 | 4.918 | 4.846 | 4.891 | 36,994 | -0.03(-0.55%) |
Aug 02, 2018 | 4.873 | 4.981 | 4.797 | 4.918 | 49,109 | +0.08(+1.67%) |
Aug 01, 2018 | 4.900 | 4.900 | 4.833 | 4.837 | 4,612 | -0.03(-0.55%) |
Jul 31, 2018 | 4.801 | 4.882 | 4.801 | 4.864 | 21,689 | +0.10(+2.07%) |
Jul 30, 2018 | 4.756 | 4.792 | 4.756 | 4.765 | 8,053 | -0.06(-1.30%) |
Jul 27, 2018 | 4.864 | 4.864 | 4.748 | 4.828 | 18,936 | +0.03(+0.56%) |
Jul 26, 2018 | 4.864 | 4.864 | 4.775 | 4.801 | 17,627 | +0.03(+0.56%) |
Jul 25, 2018 | 4.819 | 4.819 | 4.739 | 4.775 | 12,582 | -0.04(-0.74%) |
Jul 24, 2018 | 4.766 | 4.819 | 4.757 | 4.810 | 15,033 | +0.04(+0.94%) |
Jul 23, 2018 | 4.759 | 4.775 | 4.757 | 4.766 | 6,404 | +0.01(+0.19%) |
Jul 20, 2018 | 4.757 | 4.766 | 4.757 | 4.757 | 3,965 | +0.03(+0.56%) |
Jul 19, 2018 | 4.730 | 4.772 | 4.730 | 4.730 | 14,658 | -0.04(-0.93%) |
Jul 18, 2018 | 4.730 | 4.855 | 4.730 | 4.775 | 6,254 | +0.01(+0.19%) |
Jul 17, 2018 | 4.819 | 4.819 | 4.721 | 4.766 | 10,295 | +0.01(+0.19%) |
Jul 16, 2018 | 4.900 | 4.900 | 4.757 | 4.757 | 19,545 | -0.10(-2.02%) |
Jul 13, 2018 | 4.855 | 4.866 | 4.819 | 4.855 | 9,395 | +0.04(+0.74%) |
Jul 12, 2018 | 4.835 | 4.835 | 4.819 | 4.819 | 1,641 | +0.01(+0.19%) |
Jul 11, 2018 | 4.782 | 4.819 | 4.782 | 4.810 | 3,999 | +0.01(+0.30%) |
Jul 10, 2018 | 4.801 | 4.900 | 4.757 | 4.796 | 29,240 | -0.01(-0.11%) |
Jul 09, 2018 | 4.823 | 4.846 | 4.784 | 4.801 | 19,750 | +0.01(+0.19%) |
Jul 06, 2018 | 4.819 | 4.837 | 4.787 | 4.792 | 10,252 | -0.04(-0.74%) |
Jul 05, 2018 | 4.810 | 4.882 | 4.789 | 4.828 | 8,273 | +0.06(+1.27%) |
Jul 03, 2018 | 4.767 | 4.767 | 4.767 | 0 | +0.01(+0.22%) | |
Jul 02, 2018 | 4.748 | 4.757 | 4.748 | 4.757 | 470 | -0.04(-0.74%) |
Jun 29, 2018 | 4.730 | 4.792 | 4.721 | 4.792 | 23,779 | +0.01(+0.19%) |
Jun 28, 2018 | 4.819 | 4.882 | 4.784 | 4.784 | 36,163 | +0.04(+0.75%) |
Jun 27, 2018 | 4.825 | 4.855 | 4.703 | 4.748 | 23,928 | -0.06(-1.29%) |
Jun 26, 2018 | 4.816 | 4.845 | 4.792 | 4.810 | 33,079 | +0.05(+1.12%) |
Jun 25, 2018 | 4.703 | 4.780 | 4.686 | 4.757 | 41,615 | -0.01(-0.19%) |
Jun 22, 2018 | 4.606 | 4.810 | 4.606 | 4.766 | 136,631 | +0.21(+4.68%) |
Jun 21, 2018 | 4.558 | 4.558 | 4.545 | 4.553 | 14,003 | +0.01(+0.20%) |
Jun 20, 2018 | 4.561 | 4.615 | 4.535 | 4.544 | 25,676 | +0.02(+0.39%) |
Jun 19, 2018 | 4.570 | 4.596 | 4.526 | 4.526 | 14,971 | -0.04(-0.97%) |
Jun 18, 2018 | 4.508 | 4.570 | 4.508 | 4.570 | 5,020 | +0.02(+0.39%) |
Jun 15, 2018 | 4.535 | 4.497 | 4.553 | 26,321 | +0.02(+0.39%) | |
Jun 14, 2018 | 4.570 | 4.596 | 4.533 | 4.535 | 12,976 | +0.01(+0.20%) |
Jun 13, 2018 | 4.526 | 4.548 | 4.473 | 4.526 | 39,870 | -0.04(-0.97%) |
Jun 12, 2018 | 4.526 | 4.570 | 4.464 | 4.570 | 10,699 | +0.09(+1.98%) |
Jun 11, 2018 | 4.490 | 4.544 | 4.482 | 4.482 | 18,407 | -0.04(-0.89%) |
Jun 08, 2018 | 4.517 | 4.543 | 4.517 | 4.522 | 6,191 | +0.01(+0.30%) |
Jun 07, 2018 | 4.499 | 4.517 | 4.499 | 4.508 | 6,641 | -0.01(-0.20%) |
Jun 06, 2018 | 4.464 | 4.517 | 36,414 | -0.02(-0.40%) | ||
Jun 05, 2018 | 4.526 | 4.544 | 4.526 | 4.535 | 5,857 | -0.01(-0.11%) |
Jun 04, 2018 | 4.517 | 4.540 | 4.517 | 4.540 | 6,172 | -0.00(-0.07%) |