Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.310 | 3.355 | 3.250 | 3.260 | 59,700 | -0.08(-2.40%) |
May 30, 2019 | 3.460 | 3.460 | 3.339 | 3.340 | 31,433 | -0.06(-1.76%) |
May 29, 2019 | 3.490 | 3.490 | 3.400 | 3.400 | 12,977 | -0.01(-0.29%) |
May 28, 2019 | 3.443 | 3.496 | 3.350 | 3.410 | 9,400 | -0.04(-1.16%) |
May 24, 2019 | 3.445 | 3.480 | 3.308 | 3.450 | 22,600 | +0.02(+0.58%) |
May 23, 2019 | 3.530 | 3.530 | 3.430 | 3.430 | 2,806 | -0.05(-1.44%) |
May 22, 2019 | 3.490 | 3.540 | 3.400 | 3.480 | 23,329 | -0.07(-1.97%) |
May 21, 2019 | 3.550 | 3.550 | 3.510 | 3.550 | 10,260 | -0.08(-2.07%) |
May 20, 2019 | 3.630 | 3.730 | 3.590 | 3.625 | 7,445 | +0.10(+2.98%) |
May 17, 2019 | 3.580 | 3.580 | 3.430 | 3.520 | 4,000 | -0.02(-0.56%) |
May 16, 2019 | 3.700 | 3.700 | 3.540 | 3.540 | 1,974,247 | -0.02(-0.70%) |
May 15, 2019 | 3.630 | 3.680 | 3.565 | 3.565 | 8,734 | -0.08(-2.33%) |
May 14, 2019 | 3.560 | 3.650 | 3.560 | 3.650 | 7,319 | +0.01(+0.27%) |
May 13, 2019 | 3.520 | 3.640 | 3.500 | 3.640 | 1,440 | +0.05(+1.39%) |
May 10, 2019 | 3.630 | 3.680 | 3.570 | 3.590 | 17,600 | -0.05(-1.37%) |
May 09, 2019 | 3.870 | 3.870 | 3.570 | 3.640 | 18,969 | -0.33(-8.31%) |
May 08, 2019 | 3.573 | 3.970 | 3.568 | 3.970 | 49,627 | +0.34(+9.37%) |
May 07, 2019 | 3.610 | 3.645 | 3.507 | 3.630 | 6,307 | +0.07(+1.97%) |
May 06, 2019 | 3.450 | 3.590 | 3.450 | 3.560 | 18,728 | +0.08(+2.30%) |
May 03, 2019 | 3.630 | 3.630 | 3.448 | 3.480 | 17,300 | +0.06(+1.75%) |
May 02, 2019 | 3.430 | 3.490 | 3.410 | 3.420 | 8,514 | -0.10(-2.84%) |
May 01, 2019 | 3.500 | 3.520 | 3.500 | 3.520 | 2,083 | +0.00(+0.00%) |
Apr 30, 2019 | 3.510 | 3.530 | 3.410 | 3.520 | 36,580 | -0.01(-0.28%) |
Apr 29, 2019 | 3.470 | 3.550 | 3.400 | 3.530 | 88,413 | +0.03(+0.86%) |
Apr 26, 2019 | 3.600 | 3.660 | 3.480 | 3.500 | 66,500 | +0.13(+3.86%) |
Apr 25, 2019 | 3.400 | 3.470 | 3.370 | 3.370 | 13,120 | -0.03(-0.88%) |
Apr 24, 2019 | 3.480 | 3.480 | 3.400 | 3.400 | 13,151 | -0.08(-2.30%) |
Apr 23, 2019 | 3.480 | 3.510 | 3.460 | 3.480 | 10,872 | +0.06(+1.75%) |
Apr 22, 2019 | 3.470 | 3.510 | 3.302 | 3.420 | 21,068 | -0.13(-3.66%) |
Apr 18, 2019 | 3.630 | 3.660 | 3.530 | 3.550 | 4,100 | -0.10(-2.74%) |
Apr 17, 2019 | 3.610 | 3.650 | 3.610 | 3.650 | 6,992 | +0.02(+0.55%) |
Apr 16, 2019 | 3.580 | 3.660 | 3.580 | 3.630 | 6,059 | +0.03(+0.83%) |
Apr 15, 2019 | 3.630 | 3.630 | 3.585 | 3.600 | 6,248 | +0.06(+1.69%) |
Apr 12, 2019 | 3.612 | 3.612 | 3.510 | 3.540 | 10,400 | -0.07(-1.94%) |
Apr 11, 2019 | 3.700 | 3.700 | 3.610 | 3.610 | 4,243 | -0.01(-0.28%) |
Apr 10, 2019 | 3.730 | 3.730 | 3.620 | 3.620 | 4,609 | +0.02(+0.56%) |
Apr 09, 2019 | 3.740 | 3.740 | 3.600 | 3.600 | 5,927 | -0.09(-2.44%) |
Apr 08, 2019 | 3.690 | 3.760 | 3.660 | 3.690 | 12,949 | +0.01(+0.27%) |
Apr 05, 2019 | 3.790 | 3.820 | 3.610 | 3.680 | 9,400 | +0.03(+0.82%) |
Apr 04, 2019 | 3.610 | 3.670 | 3.585 | 3.650 | 8,210 | +0.10(+2.82%) |
Apr 03, 2019 | 3.600 | 3.600 | 3.550 | 3.550 | 3,483 | +0.00(+0.00%) |
Apr 02, 2019 | 3.560 | 3.560 | 3.470 | 3.550 | 6,847 | -0.06(-1.66%) |
Apr 01, 2019 | 3.500 | 3.640 | 3.490 | 3.610 | 18,460 | +0.12(+3.44%) |
Mar 29, 2019 | 3.610 | 3.660 | 3.490 | 3.490 | 11,200 | -0.06(-1.69%) |
Mar 28, 2019 | 3.640 | 3.650 | 3.550 | 3.550 | 6,972 | -0.01(-0.28%) |
Mar 27, 2019 | 3.580 | 3.650 | 3.560 | 3.560 | 3,051 | +0.02(+0.56%) |
Mar 26, 2019 | 3.630 | 3.660 | 3.530 | 3.540 | 23,425 | -0.06(-1.67%) |
Mar 25, 2019 | 3.770 | 3.870 | 3.570 | 3.600 | 41,638 | -0.24(-6.25%) |
Mar 22, 2019 | 4.040 | 4.140 | 3.790 | 3.840 | 23,200 | -0.19(-4.71%) |
Mar 21, 2019 | 4.350 | 4.350 | 4.030 | 4.030 | 19,428 | -0.30(-6.93%) |
Mar 20, 2019 | 4.400 | 4.400 | 4.300 | 4.330 | 4,288 | +0.01(+0.23%) |
Mar 19, 2019 | 4.480 | 4.480 | 4.275 | 4.320 | 14,236 | -0.11(-2.48%) |
Mar 18, 2019 | 4.500 | 4.500 | 4.360 | 4.430 | 41,369 | +0.02(+0.45%) |
Mar 15, 2019 | 4.310 | 4.420 | 4.280 | 4.410 | 34,500 | +0.01(+0.23%) |
Mar 14, 2019 | 4.450 | 4.460 | 4.300 | 4.400 | 56,245 | +0.01(+0.23%) |
Mar 13, 2019 | 4.421 | 4.421 | 4.240 | 4.390 | 14,518 | +0.08(+1.86%) |
Mar 12, 2019 | 4.370 | 4.650 | 4.300 | 4.310 | 65,075 | -0.09(-2.05%) |
Mar 11, 2019 | 4.240 | 4.500 | 3.970 | 4.400 | 112,526 | +0.20(+4.76%) |
Mar 08, 2019 | 3.990 | 4.240 | 3.920 | 4.200 | 37,700 | +0.15(+3.70%) |
Mar 07, 2019 | 4.000 | 4.120 | 3.860 | 4.050 | 37,042 | +0.09(+2.27%) |
Mar 06, 2019 | 4.030 | 4.050 | 3.810 | 3.960 | 62,378 | -0.07(-1.74%) |
Mar 05, 2019 | 4.090 | 4.130 | 3.840 | 4.030 | 134,657 | -0.03(-0.74%) |
Mar 04, 2019 | 4.190 | 4.250 | 3.880 | 4.060 | 56,220 | -0.14(-3.33%) |
Mar 01, 2019 | 4.250 | 4.250 | 4.160 | 4.200 | 28,900 | -0.01(-0.24%) |
Feb 28, 2019 | 4.280 | 4.290 | 4.210 | 4.210 | 15,793 | +0.01(+0.24%) |
Feb 27, 2019 | 4.035 | 4.240 | 4.035 | 4.200 | 19,621 | +0.09(+2.19%) |
Feb 26, 2019 | 4.150 | 4.150 | 4.100 | 4.110 | 26,540 | +0.00(+0.00%) |
Feb 25, 2019 | 4.208 | 4.208 | 4.040 | 4.110 | 20,853 | +0.08(+1.99%) |
Feb 22, 2019 | 4.240 | 4.250 | 4.010 | 4.030 | 25,800 | -0.23(-5.40%) |
Feb 21, 2019 | 4.200 | 4.290 | 4.190 | 4.260 | 29,699 | +0.08(+1.91%) |
Feb 20, 2019 | 4.140 | 4.280 | 4.140 | 4.180 | 43,953 | +0.03(+0.72%) |
Feb 19, 2019 | 4.190 | 4.200 | 4.140 | 4.150 | 29,727 | -0.02(-0.48%) |
Feb 15, 2019 | 4.140 | 4.200 | 4.120 | 4.170 | 42,400 | +0.06(+1.46%) |
Feb 14, 2019 | 4.150 | 4.180 | 4.050 | 4.110 | 41,286 | +0.16(+4.05%) |
Feb 13, 2019 | 4.080 | 4.140 | 3.930 | 3.950 | 34,706 | -0.19(-4.59%) |
Feb 12, 2019 | 4.130 | 4.180 | 4.080 | 4.140 | 54,606 | +0.05(+1.22%) |
Feb 11, 2019 | 4.080 | 4.120 | 4.080 | 4.090 | 22,489 | +0.03(+0.74%) |
Feb 08, 2019 | 3.990 | 4.100 | 3.990 | 4.060 | 26,600 | +0.08(+2.01%) |
Feb 07, 2019 | 3.900 | 3.990 | 3.900 | 3.980 | 37,748 | +0.08(+2.05%) |
Feb 06, 2019 | 3.850 | 3.900 | 3.850 | 3.900 | 15,504 | +0.04(+1.04%) |
Feb 05, 2019 | 3.960 | 3.960 | 3.850 | 3.860 | 18,424 | -0.03(-0.77%) |
Feb 04, 2019 | 3.830 | 3.970 | 3.790 | 3.890 | 29,137 | +0.06(+1.57%) |
Feb 01, 2019 | 3.830 | 3.890 | 3.830 | 3.830 | 23,500 | -0.01(-0.26%) |
Jan 31, 2019 | 3.840 | 3.850 | 3.787 | 3.840 | 4,635 | -0.02(-0.52%) |
Jan 30, 2019 | 3.810 | 3.870 | 3.810 | 3.860 | 18,678 | +0.05(+1.31%) |
Jan 29, 2019 | 3.690 | 3.880 | 3.680 | 3.810 | 83,992 | +0.10(+2.70%) |
Jan 28, 2019 | 3.650 | 3.730 | 3.650 | 3.710 | 28,914 | +0.06(+1.64%) |
Jan 25, 2019 | 3.740 | 3.750 | 3.650 | 3.650 | 19,300 | -0.07(-1.88%) |
Jan 24, 2019 | 3.720 | 3.780 | 3.680 | 3.720 | 14,903 | +0.00(+0.00%) |
Jan 23, 2019 | 3.700 | 3.780 | 3.700 | 3.720 | 29,063 | +0.02(+0.54%) |
Jan 22, 2019 | 3.700 | 3.720 | 3.650 | 3.700 | 29,203 | +0.00(+0.00%) |
Jan 18, 2019 | 3.670 | 3.750 | 3.670 | 3.700 | 79,900 | -0.01(-0.27%) |
Jan 17, 2019 | 3.630 | 3.730 | 3.630 | 3.710 | 38,448 | +0.03(+0.82%) |
Jan 16, 2019 | 3.600 | 3.701 | 3.598 | 3.680 | 41,266 | +0.08(+2.22%) |
Jan 15, 2019 | 3.620 | 3.650 | 3.590 | 3.600 | 17,897 | -0.02(-0.55%) |
Jan 14, 2019 | 3.593 | 3.650 | 3.593 | 3.620 | 10,687 | +0.00(+0.00%) |
Jan 11, 2019 | 3.650 | 3.650 | 3.610 | 3.620 | 12,700 | +0.02(+0.56%) |
Jan 10, 2019 | 3.550 | 3.665 | 3.550 | 3.600 | 39,499 | +0.04(+1.12%) |
Jan 09, 2019 | 3.580 | 3.680 | 3.560 | 3.560 | 36,010 | +0.01(+0.28%) |
Jan 08, 2019 | 3.560 | 3.592 | 3.530 | 3.550 | 10,024 | -0.01(-0.28%) |
Jan 07, 2019 | 3.510 | 3.600 | 3.340 | 3.560 | 27,411 | +0.03(+0.85%) |
Jan 04, 2019 | 3.400 | 3.590 | 3.390 | 3.530 | 19,100 | +0.16(+4.75%) |
Jan 03, 2019 | 3.220 | 3.390 | 3.220 | 3.370 | 39,767 | +0.10(+3.06%) |
Jan 02, 2019 | 3.010 | 3.290 | 3.010 | 3.270 | 21,958 | +0.26(+8.64%) |
Dec 31, 2018 | 3.180 | 3.260 | 3.010 | 3.010 | 52,700 | -0.17(-5.35%) |
Dec 28, 2018 | 3.010 | 3.230 | 3.010 | 3.180 | 22,300 | +0.17(+5.65%) |
Dec 27, 2018 | 3.020 | 3.140 | 2.990 | 3.010 | 79,245 | -0.04(-1.31%) |
Dec 26, 2018 | 3.150 | 3.240 | 3.000 | 3.050 | 42,529 | -0.09(-2.87%) |
Dec 24, 2018 | 3.170 | 3.240 | 3.085 | 3.140 | 4,600 | -0.03(-0.95%) |
Dec 21, 2018 | 3.170 | 3.330 | 3.060 | 3.170 | 84,200 | +0.01(+0.32%) |
Dec 20, 2018 | 3.330 | 3.520 | 3.150 | 3.160 | 18,332 | -0.14(-4.24%) |
Dec 19, 2018 | 3.350 | 3.400 | 3.270 | 3.300 | 18,236 | -0.05(-1.49%) |
Dec 18, 2018 | 3.400 | 3.540 | 3.350 | 3.350 | 8,074 | -0.05(-1.47%) |
Dec 17, 2018 | 3.380 | 3.430 | 3.360 | 3.400 | 41,866 | -0.01(-0.29%) |
Dec 14, 2018 | 3.330 | 3.480 | 3.330 | 3.410 | 77,000 | +0.07(+2.10%) |
Dec 13, 2018 | 3.380 | 3.447 | 3.330 | 3.340 | 26,498 | -0.06(-1.76%) |
Dec 12, 2018 | 3.550 | 3.602 | 3.400 | 3.400 | 17,119 | -0.12(-3.41%) |
Dec 11, 2018 | 3.520 | 3.540 | 3.520 | 3.520 | 9,647 | +0.00(+0.00%) |
Dec 10, 2018 | 3.520 | 3.710 | 3.520 | 3.520 | 7,491 | -0.02(-0.56%) |
Dec 07, 2018 | 3.620 | 3.700 | 3.540 | 3.540 | 5,300 | -0.01(-0.28%) |
Dec 06, 2018 | 3.550 | 3.660 | 3.550 | 3.550 | 9,579 | -0.03(-0.84%) |
Dec 04, 2018 | 3.600 | 3.670 | 3.530 | 3.580 | 9,000 | +0.01(+0.28%) |
Dec 03, 2018 | 3.640 | 3.740 | 3.510 | 3.570 | 18,323 | -0.05(-1.38%) |
Nov 30, 2018 | 3.740 | 3.750 | 3.620 | 3.620 | 22,100 | -0.12(-3.21%) |
Nov 29, 2018 | 3.650 | 3.750 | 3.650 | 3.740 | 13,615 | +0.11(+3.03%) |
Nov 28, 2018 | 3.700 | 3.750 | 3.630 | 3.630 | 9,489 | -0.01(-0.27%) |
Nov 27, 2018 | 3.887 | 3.905 | 3.640 | 3.640 | 16,123 | -0.20(-5.21%) |
Nov 26, 2018 | 3.750 | 3.980 | 3.750 | 3.840 | 14,765 | -0.04(-1.03%) |
Nov 23, 2018 | 3.901 | 3.901 | 3.835 | 3.880 | 4,900 | +0.10(+2.65%) |
Nov 21, 2018 | 3.780 | 3.780 | 3.780 | 0 | +0.03(+0.80%) | |
Nov 20, 2018 | 3.740 | 3.930 | 3.685 | 3.750 | 20,860 | -0.07(-1.83%) |
Nov 19, 2018 | 3.510 | 3.860 | 3.390 | 3.820 | 23,850 | +0.27(+7.61%) |
Nov 16, 2018 | 3.930 | 3.960 | 3.550 | 3.550 | 34,200 | -0.24(-6.33%) |
Nov 15, 2018 | 3.970 | 3.970 | 3.780 | 3.790 | 24,047 | -0.04(-1.04%) |
Nov 14, 2018 | 3.991 | 3.991 | 3.820 | 3.830 | 9,168 | +0.01(+0.26%) |
Nov 13, 2018 | 3.770 | 3.960 | 3.770 | 3.820 | 12,238 | +0.03(+0.79%) |
Nov 12, 2018 | 3.770 | 3.970 | 3.770 | 3.790 | 13,328 | +0.06(+1.61%) |
Nov 09, 2018 | 3.870 | 4.025 | 3.730 | 3.730 | 8,300 | -0.15(-3.87%) |
Nov 08, 2018 | 3.870 | 4.060 | 3.870 | 3.880 | 17,293 | -0.01(-0.26%) |
Nov 07, 2018 | 3.980 | 4.060 | 3.890 | 3.890 | 24,588 | -0.10(-2.51%) |
Nov 06, 2018 | 3.910 | 3.990 | 3.910 | 3.990 | 15,639 | +0.08(+2.05%) |
Nov 05, 2018 | 3.900 | 3.990 | 3.900 | 3.910 | 14,200 | +0.02(+0.51%) |
Nov 02, 2018 | 3.980 | 4.000 | 3.890 | 3.890 | 15,400 | -0.02(-0.51%) |
Nov 01, 2018 | 3.890 | 3.990 | 3.890 | 3.910 | 14,107 | +0.00(+0.00%) |
Oct 31, 2018 | 3.970 | 3.990 | 3.910 | 3.910 | 6,677 | -0.08(-2.01%) |
Oct 30, 2018 | 3.710 | 3.990 | 3.710 | 3.990 | 24,644 | +0.28(+7.55%) |
Oct 29, 2018 | 3.710 | 3.920 | 3.710 | 3.710 | 13,866 | +0.00(+0.00%) |
Oct 26, 2018 | 3.510 | 3.740 | 3.510 | 3.710 | 12,200 | +0.20(+5.70%) |
Oct 25, 2018 | 3.950 | 3.950 | 3.510 | 3.510 | 12,932 | -0.09(-2.50%) |
Oct 24, 2018 | 3.720 | 3.840 | 3.600 | 3.600 | 18,906 | -0.04(-1.10%) |
Oct 23, 2018 | 3.565 | 3.910 | 3.565 | 3.640 | 37,853 | -0.01(-0.27%) |
Oct 22, 2018 | 3.720 | 3.800 | 3.630 | 3.650 | 13,598 | -0.07(-1.88%) |
Oct 19, 2018 | 3.590 | 3.720 | 3.430 | 3.720 | 10,500 | +0.16(+4.49%) |
Oct 18, 2018 | 3.640 | 3.700 | 3.560 | 3.560 | 13,615 | -0.08(-2.20%) |
Oct 17, 2018 | 3.590 | 3.761 | 3.510 | 3.640 | 12,334 | +0.03(+0.83%) |
Oct 16, 2018 | 3.510 | 3.750 | 3.510 | 3.610 | 9,099 | +0.13(+3.74%) |
Oct 15, 2018 | 3.430 | 3.500 | 3.420 | 3.480 | 25,610 | +0.09(+2.65%) |
Oct 12, 2018 | 3.310 | 3.440 | 3.300 | 3.390 | 53,700 | +0.09(+2.73%) |
Oct 11, 2018 | 3.340 | 3.439 | 3.300 | 3.300 | 24,999 | -0.04(-1.20%) |
Oct 10, 2018 | 3.620 | 3.740 | 3.340 | 3.340 | 71,086 | -0.23(-6.44%) |
Oct 09, 2018 | 3.720 | 3.800 | 3.510 | 3.570 | 31,264 | +0.00(+0.00%) |
Oct 08, 2018 | 3.570 | 3.650 | 3.550 | 3.570 | 7,247 | +0.00(+0.00%) |
Oct 05, 2018 | 3.570 | 3.630 | 3.530 | 3.570 | 17,500 | -0.03(-0.83%) |
Oct 04, 2018 | 3.600 | 3.730 | 3.600 | 3.600 | 16,300 | +0.00(+0.00%) |
Oct 03, 2018 | 3.720 | 3.731 | 3.600 | 3.600 | 6,358 | -0.10(-2.70%) |
Oct 02, 2018 | 3.560 | 3.780 | 3.560 | 3.700 | 6,548 | +0.15(+4.23%) |
Oct 01, 2018 | 3.710 | 3.799 | 3.550 | 3.550 | 10,786 | -0.15(-4.05%) |
Sep 28, 2018 | 3.810 | 3.810 | 3.600 | 3.700 | 14,300 | +0.05(+1.37%) |
Sep 27, 2018 | 3.810 | 3.900 | 3.650 | 3.650 | 6,556 | -0.15(-3.95%) |
Sep 26, 2018 | 3.870 | 3.960 | 3.800 | 3.800 | 18,923 | -0.05(-1.30%) |
Sep 25, 2018 | 4.021 | 4.021 | 3.850 | 3.850 | 12,921 | +0.00(+0.00%) |
Sep 24, 2018 | 4.010 | 4.050 | 3.830 | 3.850 | 16,889 | -0.16(-3.99%) |
Sep 21, 2018 | 3.970 | 4.060 | 3.860 | 4.010 | 66,600 | +0.09(+2.30%) |
Sep 20, 2018 | 3.870 | 4.040 | 3.870 | 3.920 | 44,474 | -0.01(-0.25%) |
Sep 19, 2018 | 3.920 | 3.990 | 3.920 | 3.930 | 15,155 | +0.03(+0.77%) |
Sep 18, 2018 | 3.870 | 3.980 | 3.865 | 3.900 | 13,424 | +0.03(+0.78%) |
Sep 17, 2018 | 3.980 | 3.980 | 3.820 | 3.870 | 17,702 | +0.01(+0.26%) |
Sep 14, 2018 | 3.880 | 3.990 | 3.810 | 3.860 | 23,300 | -0.02(-0.52%) |
Sep 13, 2018 | 3.930 | 4.050 | 3.880 | 3.880 | 27,895 | -0.06(-1.52%) |
Sep 12, 2018 | 3.920 | 4.050 | 3.800 | 3.940 | 24,062 | +0.04(+1.03%) |
Sep 11, 2018 | 3.861 | 4.060 | 3.846 | 3.900 | 32,709 | +0.08(+2.09%) |
Sep 10, 2018 | 3.980 | 4.060 | 3.800 | 3.820 | 33,656 | -0.17(-4.26%) |
Sep 07, 2018 | 3.830 | 4.070 | 3.830 | 3.990 | 26,300 | +0.18(+4.72%) |
Sep 06, 2018 | 3.940 | 4.080 | 3.640 | 3.810 | 37,786 | -0.09(-2.31%) |
Sep 05, 2018 | 4.090 | 4.145 | 3.900 | 3.900 | 18,301 | -0.14(-3.47%) |
Sep 04, 2018 | 3.900 | 4.050 | 3.900 | 4.040 | 22,478 | +0.18(+4.66%) |
Aug 31, 2018 | 3.860 | 3.860 | 3.860 | 0 | +0.08(+2.12%) | |
Aug 30, 2018 | 3.680 | 3.880 | 3.680 | 3.780 | 33,533 | +0.00(+0.00%) |
Aug 29, 2018 | 3.720 | 3.830 | 3.680 | 3.780 | 18,840 | +0.07(+1.89%) |
Aug 28, 2018 | 3.650 | 3.835 | 3.650 | 3.710 | 19,367 | +0.05(+1.37%) |
Aug 27, 2018 | 3.610 | 3.790 | 3.610 | 3.660 | 36,469 | +0.07(+1.95%) |
Aug 24, 2018 | 3.600 | 3.830 | 3.580 | 3.590 | 37,000 | -0.02(-0.55%) |
Aug 23, 2018 | 3.600 | 3.700 | 3.550 | 3.610 | 26,627 | +0.02(+0.55%) |
Aug 22, 2018 | 3.590 | 3.693 | 3.470 | 3.590 | 61,561 | +0.02(+0.56%) |
Aug 21, 2018 | 3.440 | 3.610 | 3.380 | 3.570 | 50,432 | +0.16(+4.69%) |
Aug 20, 2018 | 3.480 | 3.500 | 3.350 | 3.410 | 45,683 | +0.00(+0.00%) |
Aug 17, 2018 | 3.530 | 3.590 | 3.350 | 3.410 | 10,500 | +0.04(+1.19%) |
Aug 16, 2018 | 3.350 | 3.600 | 3.330 | 3.370 | 69,553 | +0.02(+0.60%) |
Aug 15, 2018 | 3.350 | 3.410 | 3.230 | 3.350 | 27,488 | -0.04(-1.18%) |
Aug 14, 2018 | 3.260 | 3.390 | 3.220 | 3.390 | 36,540 | +0.17(+5.28%) |
Aug 13, 2018 | 3.380 | 3.500 | 3.200 | 3.220 | 54,573 | -0.20(-5.85%) |
Aug 10, 2018 | 3.430 | 3.590 | 3.360 | 3.420 | 22,600 | -0.07(-1.97%) |
Aug 09, 2018 | 3.520 | 3.600 | 3.410 | 3.489 | 24,530 | -0.04(-1.17%) |
Aug 08, 2018 | 3.390 | 3.650 | 3.385 | 3.530 | 50,185 | +0.10(+3.07%) |
Aug 07, 2018 | 3.440 | 3.493 | 3.365 | 3.425 | 49,964 | +0.04(+1.33%) |
Aug 06, 2018 | 3.390 | 3.550 | 3.320 | 3.380 | 56,522 | +0.03(+0.90%) |
Aug 03, 2018 | 3.330 | 3.410 | 3.330 | 3.350 | 6,900 | -0.02(-0.59%) |
Aug 02, 2018 | 3.550 | 3.560 | 3.350 | 3.370 | 40,283 | -0.20(-5.60%) |
Aug 01, 2018 | 3.409 | 3.570 | 3.409 | 3.570 | 13,841 | +0.22(+6.57%) |
Jul 31, 2018 | 3.210 | 3.380 | 3.180 | 3.350 | 53,507 | +0.17(+5.35%) |
Jul 30, 2018 | 3.300 | 3.300 | 3.180 | 3.180 | 7,780 | -0.11(-3.34%) |
Jul 27, 2018 | 3.385 | 3.385 | 3.270 | 3.290 | 22,600 | -0.08(-2.37%) |
Jul 26, 2018 | 3.450 | 3.560 | 3.350 | 3.370 | 24,074 | -0.19(-5.34%) |
Jul 25, 2018 | 3.458 | 3.570 | 3.430 | 3.560 | 16,156 | +0.12(+3.49%) |
Jul 24, 2018 | 3.340 | 3.520 | 3.340 | 3.440 | 39,417 | +0.11(+3.30%) |
Jul 23, 2018 | 3.440 | 3.555 | 3.290 | 3.330 | 53,130 | -0.09(-2.63%) |
Jul 20, 2018 | 3.610 | 3.620 | 3.420 | 3.420 | 18,536 | -0.18(-5.00%) |
Jul 19, 2018 | 3.500 | 3.650 | 3.500 | 3.600 | 14,126 | +0.03(+0.84%) |
Jul 18, 2018 | 3.590 | 3.660 | 3.500 | 3.570 | 18,712 | -0.01(-0.28%) |
Jul 17, 2018 | 3.760 | 3.760 | 3.550 | 3.580 | 22,686 | -0.07(-1.92%) |
Jul 16, 2018 | 3.720 | 3.780 | 3.620 | 3.650 | 20,691 | -0.04(-1.08%) |
Jul 13, 2018 | 3.840 | 3.860 | 3.650 | 3.690 | 8,392 | -0.14(-3.66%) |
Jul 12, 2018 | 3.950 | 4.050 | 3.810 | 3.830 | 37,383 | -0.08(-2.05%) |
Jul 11, 2018 | 4.050 | 4.050 | 3.851 | 3.910 | 20,730 | -0.05(-1.26%) |
Jul 10, 2018 | 4.150 | 4.150 | 3.920 | 3.960 | 44,386 | -0.15(-3.65%) |
Jul 09, 2018 | 4.120 | 4.160 | 4.050 | 4.110 | 10,926 | -0.03(-0.72%) |
Jul 06, 2018 | 4.170 | 4.190 | 4.110 | 4.140 | 6,084 | +0.01(+0.24%) |
Jul 05, 2018 | 4.130 | 4.190 | 4.100 | 4.130 | 10,119 | -0.03(-0.72%) |
Jul 03, 2018 | 4.160 | 4.160 | 4.160 | 0 | +0.06(+1.46%) | |
Jul 02, 2018 | 4.078 | 4.165 | 4.050 | 4.100 | 11,543 | +0.03(+0.74%) |
Jun 29, 2018 | 4.050 | 4.180 | 4.040 | 4.070 | 4,229 | +0.04(+0.99%) |
Jun 28, 2018 | 4.050 | 4.100 | 4.030 | 4.030 | 5,463 | -0.02(-0.62%) |
Jun 27, 2018 | 4.220 | 4.290 | 4.045 | 4.055 | 8,401 | -0.21(-5.04%) |
Jun 26, 2018 | 4.190 | 4.270 | 4.170 | 4.270 | 8,708 | +0.06(+1.43%) |
Jun 25, 2018 | 4.260 | 4.320 | 4.180 | 4.210 | 3,168 | -0.01(-0.24%) |
Jun 22, 2018 | 4.140 | 4.440 | 4.130 | 4.220 | 43,790 | +0.11(+2.68%) |
Jun 21, 2018 | 4.120 | 4.221 | 4.087 | 4.110 | 23,404 | -0.04(-0.88%) |
Jun 20, 2018 | 4.150 | 4.280 | 4.040 | 4.146 | 25,142 | -0.00(-0.08%) |
Jun 19, 2018 | 4.130 | 4.260 | 4.110 | 4.150 | 23,740 | +0.03(+0.73%) |
Jun 18, 2018 | 4.170 | 4.365 | 4.090 | 4.120 | 32,346 | -0.08(-1.90%) |
Jun 15, 2018 | 4.120 | 4.080 | 4.200 | 29,756 | +0.08(+1.94%) | |
Jun 14, 2018 | 4.250 | 4.400 | 4.090 | 4.120 | 40,398 | -0.15(-3.51%) |
Jun 13, 2018 | 4.360 | 4.480 | 4.250 | 4.270 | 47,839 | -0.08(-1.84%) |
Jun 12, 2018 | 4.340 | 4.480 | 4.340 | 4.350 | 28,359 | +0.01(+0.23%) |
Jun 11, 2018 | 4.320 | 4.438 | 4.240 | 4.340 | 118,486 | +0.05(+1.17%) |
Jun 08, 2018 | 4.160 | 4.350 | 4.070 | 4.290 | 91,998 | +0.27(+6.72%) |
Jun 07, 2018 | 3.970 | 4.250 | 3.970 | 4.020 | 31,611 | +0.05(+1.26%) |
Jun 06, 2018 | 3.940 | 4.210 | 3.870 | 3.970 | 56,145 | +0.01(+0.25%) |
Jun 05, 2018 | 3.902 | 4.000 | 3.860 | 3.960 | 22,632 | +0.06(+1.54%) |
Jun 04, 2018 | 3.970 | 4.150 | 3.890 | 3.900 | 39,024 | -0.10(-2.50%) |