Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 4.190 | 4.355 | 3.960 | 4.160 | 101,644 | +0.16(+4.00%) |
Jul 30, 2019 | 4.200 | 4.200 | 3.870 | 4.000 | 30,179 | +0.02(+0.50%) |
Jul 29, 2019 | 4.100 | 4.190 | 3.960 | 3.980 | 64,466 | -0.18(-4.33%) |
Jul 26, 2019 | 4.050 | 4.200 | 4.000 | 4.160 | 12,300 | -0.03(-0.72%) |
Jul 25, 2019 | 4.180 | 4.190 | 4.165 | 4.190 | 1,568 | +0.00(+0.00%) |
Jul 24, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 1,103 | +0.00(+0.00%) |
Jul 23, 2019 | 4.190 | 4.200 | 4.170 | 4.190 | 4,677 | -0.01(-0.24%) |
Jul 22, 2019 | 4.190 | 4.200 | 4.130 | 4.200 | 5,209 | +0.00(+0.00%) |
Jul 19, 2019 | 4.250 | 4.250 | 4.053 | 4.200 | 36,600 | -0.05(-1.18%) |
Jul 18, 2019 | 4.350 | 4.390 | 4.098 | 4.250 | 29,255 | -0.14(-3.19%) |
Jul 17, 2019 | 3.940 | 4.390 | 3.940 | 4.390 | 33,798 | +0.44(+11.14%) |
Jul 16, 2019 | 3.950 | 3.950 | 3.900 | 3.950 | 38,981 | +0.01(+0.25%) |
Jul 15, 2019 | 3.920 | 3.950 | 3.920 | 3.940 | 4,990 | +0.07(+1.81%) |
Jul 12, 2019 | 3.730 | 3.890 | 3.700 | 3.870 | 122,700 | +0.14(+3.75%) |
Jul 11, 2019 | 3.750 | 3.800 | 3.700 | 3.730 | 257,585 | -0.07(-1.84%) |
Jul 10, 2019 | 3.720 | 3.850 | 3.700 | 3.800 | 8,216 | -0.03(-0.78%) |
Jul 09, 2019 | 3.850 | 3.900 | 3.800 | 3.830 | 114,949 | -0.12(-3.04%) |
Jul 08, 2019 | 3.899 | 3.950 | 3.899 | 3.950 | 101,750 | +0.00(+0.00%) |
Jul 05, 2019 | 3.910 | 3.950 | 3.710 | 3.950 | 6,200 | +0.00(+0.00%) |
Jul 03, 2019 | 3.863 | 3.950 | 3.863 | 3.950 | 3,100 | +0.05(+1.28%) |
Jul 02, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 1,662 | +0.00(+0.00%) |
Jul 01, 2019 | 3.940 | 3.940 | 3.900 | 3.900 | 1,908 | -0.05(-1.27%) |
Jun 28, 2019 | 3.950 | 3.950 | 3.900 | 3.950 | 30,200 | +0.00(+0.00%) |
Jun 27, 2019 | 3.850 | 3.950 | 3.830 | 3.950 | 2,300 | +0.00(+0.00%) |
Jun 26, 2019 | 3.900 | 3.950 | 3.900 | 3.950 | 2,550 | +0.06(+1.54%) |
Jun 25, 2019 | 3.990 | 3.990 | 3.800 | 3.890 | 11,270 | -0.01(-0.26%) |
Jun 24, 2019 | 3.990 | 3.990 | 3.830 | 3.900 | 6,179 | +0.10(+2.63%) |
Jun 21, 2019 | 3.900 | 3.950 | 3.710 | 3.800 | 11,700 | -0.20(-5.00%) |
Jun 20, 2019 | 3.980 | 4.000 | 3.950 | 4.000 | 4,981 | +0.05(+1.27%) |
Jun 19, 2019 | 3.900 | 3.990 | 3.870 | 3.950 | 9,251 | +0.01(+0.25%) |
Jun 18, 2019 | 3.910 | 3.990 | 3.850 | 3.940 | 40,757 | +0.00(+0.00%) |
Jun 17, 2019 | 3.920 | 3.990 | 3.650 | 3.940 | 163,704 | -0.01(-0.25%) |
Jun 14, 2019 | 3.850 | 3.980 | 3.600 | 3.950 | 45,800 | +0.04(+1.02%) |
Jun 13, 2019 | 3.900 | 3.990 | 3.900 | 3.910 | 10,247 | +0.01(+0.26%) |
Jun 12, 2019 | 3.900 | 3.900 | 3.770 | 3.900 | 22,140 | +0.05(+1.30%) |
Jun 11, 2019 | 3.910 | 3.990 | 3.850 | 3.850 | 9,515 | -0.15(-3.75%) |
Jun 10, 2019 | 3.990 | 4.000 | 3.860 | 4.000 | 8,806 | +0.10(+2.56%) |
Jun 07, 2019 | 3.980 | 3.990 | 3.780 | 3.900 | 59,600 | +0.01(+0.26%) |
Jun 06, 2019 | 3.900 | 4.000 | 3.780 | 3.890 | 170,379 | -0.11(-2.75%) |
Jun 05, 2019 | 4.000 | 4.000 | 3.810 | 4.000 | 23,279 | +0.05(+1.27%) |
Jun 04, 2019 | 3.890 | 4.000 | 3.850 | 3.950 | 31,898 | +0.03(+0.77%) |
Jun 03, 2019 | 3.680 | 3.920 | 3.600 | 3.920 | 10,502 | +0.31(+8.59%) |
May 31, 2019 | 3.700 | 3.700 | 3.610 | 3.610 | 1,500 | -0.07(-1.90%) |
May 30, 2019 | 3.720 | 3.720 | 3.680 | 3.680 | 2,206 | -0.09(-2.39%) |
May 29, 2019 | 3.600 | 3.770 | 3.600 | 3.770 | 4,210 | +0.12(+3.29%) |
May 28, 2019 | 3.760 | 3.760 | 3.650 | 3.650 | 1,742 | -0.07(-1.88%) |
May 24, 2019 | 3.650 | 3.760 | 3.430 | 3.720 | 14,000 | +0.03(+0.81%) |
May 23, 2019 | 3.678 | 3.750 | 3.660 | 3.690 | 5,466 | -0.08(-2.12%) |
May 22, 2019 | 3.700 | 3.770 | 3.700 | 3.770 | 23,730 | +0.03(+0.80%) |
May 21, 2019 | 3.700 | 3.800 | 3.700 | 3.740 | 7,789 | +0.02(+0.54%) |
May 20, 2019 | 3.700 | 3.720 | 3.690 | 3.720 | 2,333 | +0.00(+0.00%) |
May 17, 2019 | 3.820 | 3.910 | 3.699 | 3.720 | 7,400 | +0.02(+0.54%) |
May 16, 2019 | 3.670 | 3.910 | 3.670 | 3.700 | 158,491 | +0.00(+0.00%) |
May 15, 2019 | 3.610 | 3.700 | 3.520 | 3.700 | 8,342 | +0.05(+1.37%) |
May 14, 2019 | 3.850 | 3.850 | 3.630 | 3.650 | 7,640 | +0.00(+0.00%) |
May 13, 2019 | 3.780 | 3.910 | 3.637 | 3.650 | 7,304 | -0.20(-5.19%) |
May 10, 2019 | 3.820 | 3.850 | 3.640 | 3.850 | 88,900 | -0.06(-1.53%) |
May 09, 2019 | 3.900 | 3.920 | 3.840 | 3.910 | 16,488 | -0.01(-0.26%) |
May 08, 2019 | 3.973 | 3.973 | 3.865 | 3.920 | 2,949 | +0.07(+1.82%) |
May 07, 2019 | 3.850 | 3.980 | 3.850 | 3.850 | 15,331 | -0.02(-0.52%) |
May 06, 2019 | 3.820 | 3.970 | 3.820 | 3.870 | 9,294 | +0.01(+0.26%) |
May 03, 2019 | 3.750 | 3.860 | 3.700 | 3.860 | 13,700 | +0.11(+2.93%) |
May 02, 2019 | 3.670 | 3.750 | 3.630 | 3.750 | 75,054 | +0.03(+0.81%) |
May 01, 2019 | 3.720 | 3.750 | 3.514 | 3.720 | 22,293 | -0.01(-0.27%) |
Apr 30, 2019 | 3.640 | 3.740 | 3.610 | 3.730 | 9,205 | +0.06(+1.63%) |
Apr 29, 2019 | 3.740 | 3.750 | 3.610 | 3.670 | 28,911 | -0.08(-2.13%) |
Apr 26, 2019 | 3.670 | 3.750 | 3.620 | 3.750 | 16,800 | +0.03(+0.81%) |
Apr 25, 2019 | 3.810 | 3.824 | 3.660 | 3.720 | 14,099 | -0.10(-2.62%) |
Apr 24, 2019 | 3.790 | 3.830 | 3.680 | 3.820 | 23,530 | +0.02(+0.53%) |
Apr 23, 2019 | 3.800 | 3.830 | 3.781 | 3.800 | 26,166 | -0.02(-0.52%) |
Apr 22, 2019 | 3.830 | 3.830 | 3.781 | 3.820 | 7,608 | -0.01(-0.26%) |
Apr 18, 2019 | 3.830 | 3.830 | 3.750 | 3.830 | 123,300 | +0.01(+0.26%) |
Apr 17, 2019 | 3.850 | 3.870 | 3.820 | 3.820 | 540,834 | -0.03(-0.78%) |
Apr 16, 2019 | 3.860 | 3.860 | 3.850 | 3.850 | 1,983 | +0.00(+0.00%) |
Apr 15, 2019 | 3.850 | 3.870 | 3.750 | 3.850 | 34,190 | +0.05(+1.32%) |
Apr 12, 2019 | 3.960 | 3.960 | 3.790 | 3.800 | 15,700 | -0.14(-3.55%) |
Apr 11, 2019 | 3.890 | 3.940 | 3.890 | 3.940 | 1,831 | +0.02(+0.51%) |
Apr 10, 2019 | 3.810 | 3.950 | 3.810 | 3.920 | 3,205 | +0.02(+0.51%) |
Apr 09, 2019 | 3.860 | 3.940 | 3.860 | 3.900 | 6,439 | -0.02(-0.51%) |
Apr 08, 2019 | 3.934 | 3.950 | 3.885 | 3.920 | 39,698 | +0.02(+0.51%) |
Apr 05, 2019 | 3.920 | 3.950 | 3.870 | 3.900 | 13,800 | -0.04(-1.02%) |
Apr 04, 2019 | 3.600 | 3.960 | 3.600 | 3.940 | 56,878 | +0.15(+3.96%) |
Apr 03, 2019 | 3.780 | 3.920 | 3.610 | 3.790 | 18,658 | +0.03(+0.80%) |
Apr 02, 2019 | 3.970 | 3.970 | 3.668 | 3.760 | 7,766 | -0.08(-2.08%) |
Apr 01, 2019 | 3.900 | 3.900 | 3.830 | 3.840 | 27,941 | -0.09(-2.29%) |
Mar 29, 2019 | 3.950 | 3.960 | 3.930 | 3.930 | 7,600 | -0.01(-0.25%) |
Mar 28, 2019 | 3.970 | 3.990 | 3.910 | 3.940 | 6,818 | +0.02(+0.51%) |
Mar 27, 2019 | 3.930 | 4.000 | 3.890 | 3.920 | 243,841 | -0.07(-1.75%) |
Mar 26, 2019 | 3.990 | 3.990 | 3.909 | 3.990 | 3,674 | -0.01(-0.25%) |
Mar 25, 2019 | 4.000 | 4.000 | 3.940 | 4.000 | 3,112 | +0.01(+0.25%) |
Mar 22, 2019 | 3.990 | 3.990 | 3.880 | 3.990 | 6,200 | +0.05(+1.27%) |
Mar 21, 2019 | 3.940 | 4.000 | 3.900 | 3.940 | 14,866 | +0.04(+1.03%) |
Mar 20, 2019 | 3.890 | 3.950 | 3.890 | 3.900 | 7,141 | -0.05(-1.27%) |
Mar 19, 2019 | 3.975 | 4.100 | 3.908 | 3.950 | 6,394 | +0.03(+0.77%) |
Mar 18, 2019 | 3.980 | 4.090 | 3.920 | 3.920 | 4,398 | -0.02(-0.38%) |
Mar 15, 2019 | 4.000 | 4.000 | 3.820 | 3.935 | 12,400 | -0.02(-0.38%) |
Mar 14, 2019 | 4.000 | 4.000 | 3.900 | 3.950 | 6,744 | -0.05(-1.25%) |
Mar 13, 2019 | 4.000 | 4.000 | 3.810 | 4.000 | 204,676 | +0.00(+0.00%) |
Mar 12, 2019 | 3.950 | 4.070 | 3.876 | 4.000 | 9,240 | +0.00(+0.00%) |
Mar 11, 2019 | 4.000 | 4.000 | 3.987 | 4.000 | 1,565 | +0.03(+0.76%) |
Mar 08, 2019 | 3.750 | 4.000 | 3.750 | 3.970 | 6,500 | +0.07(+1.79%) |
Mar 07, 2019 | 3.800 | 4.030 | 3.790 | 3.900 | 21,648 | -0.01(-0.26%) |
Mar 06, 2019 | 3.870 | 3.950 | 3.620 | 3.910 | 13,658 | -0.12(-2.98%) |
Mar 05, 2019 | 4.100 | 4.100 | 3.850 | 4.030 | 15,570 | -0.07(-1.71%) |
Mar 04, 2019 | 4.000 | 4.100 | 4.000 | 4.100 | 4,110 | +0.05(+1.23%) |
Mar 01, 2019 | 4.020 | 4.050 | 4.020 | 4.050 | 1,400 | -0.03(-0.74%) |
Feb 28, 2019 | 4.100 | 4.100 | 4.070 | 4.080 | 4,130 | +0.01(+0.25%) |
Feb 27, 2019 | 4.060 | 4.100 | 4.060 | 4.070 | 2,576 | +0.01(+0.25%) |
Feb 26, 2019 | 4.000 | 4.100 | 3.610 | 4.060 | 5,287 | +0.05(+1.25%) |
Feb 25, 2019 | 3.820 | 4.090 | 3.700 | 4.010 | 9,206 | +0.05(+1.26%) |
Feb 22, 2019 | 3.470 | 3.980 | 3.110 | 3.960 | 5,700 | -0.04(-1.00%) |
Feb 21, 2019 | 4.030 | 4.030 | 3.960 | 4.000 | 16,084 | -0.02(-0.50%) |
Feb 20, 2019 | 4.000 | 4.050 | 3.990 | 4.020 | 5,214 | +0.02(+0.50%) |
Feb 19, 2019 | 4.000 | 4.100 | 3.982 | 4.000 | 5,668 | -0.03(-0.74%) |
Feb 15, 2019 | 4.050 | 4.050 | 4.030 | 4.030 | 1,400 | -0.01(-0.25%) |
Feb 14, 2019 | 4.050 | 4.080 | 4.040 | 4.040 | 7,127 | -0.01(-0.25%) |
Feb 13, 2019 | 4.050 | 4.080 | 4.001 | 4.050 | 6,395 | -0.02(-0.49%) |
Feb 12, 2019 | 4.050 | 4.100 | 4.050 | 4.070 | 3,719 | +0.00(+0.00%) |
Feb 11, 2019 | 4.000 | 4.100 | 3.990 | 4.070 | 6,897 | +0.01(+0.25%) |
Feb 08, 2019 | 3.915 | 4.100 | 3.915 | 4.060 | 4,000 | +0.08(+2.01%) |
Feb 07, 2019 | 3.910 | 4.000 | 3.790 | 3.980 | 10,903 | +0.00(+0.00%) |
Feb 06, 2019 | 4.020 | 4.040 | 3.820 | 3.980 | 35,274 | -0.18(-4.33%) |
Feb 05, 2019 | 4.090 | 4.359 | 4.075 | 4.160 | 110,448 | +0.08(+1.96%) |
Feb 04, 2019 | 3.935 | 4.080 | 3.935 | 4.080 | 26,683 | +0.14(+3.55%) |
Feb 01, 2019 | 3.940 | 3.940 | 3.940 | 3.940 | 200 | -0.04(-1.01%) |
Jan 31, 2019 | 3.879 | 3.980 | 3.879 | 3.980 | 2,859 | +0.02(+0.51%) |
Jan 30, 2019 | 3.793 | 3.970 | 3.793 | 3.960 | 5,570 | +0.00(+0.00%) |
Jan 29, 2019 | 3.940 | 3.970 | 3.940 | 3.960 | 1,548 | +0.00(+0.00%) |
Jan 28, 2019 | 3.830 | 3.965 | 3.830 | 3.960 | 16,897 | +0.03(+0.76%) |
Jan 25, 2019 | 3.730 | 3.980 | 3.660 | 3.930 | 13,600 | +0.16(+4.24%) |
Jan 24, 2019 | 3.670 | 3.800 | 3.670 | 3.770 | 17,224 | +0.12(+3.15%) |
Jan 23, 2019 | 3.680 | 3.730 | 3.650 | 3.655 | 6,501 | -0.10(-2.79%) |
Jan 22, 2019 | 3.710 | 3.800 | 3.690 | 3.760 | 3,765 | -0.04(-1.05%) |
Jan 18, 2019 | 3.670 | 3.800 | 3.670 | 3.800 | 9,200 | +0.08(+2.15%) |
Jan 17, 2019 | 3.710 | 3.800 | 3.701 | 3.720 | 7,462 | -0.08(-2.11%) |
Jan 16, 2019 | 3.660 | 3.800 | 3.660 | 3.800 | 2,233 | +0.00(+0.00%) |
Jan 15, 2019 | 3.600 | 3.800 | 3.600 | 3.800 | 6,193 | +0.00(+0.00%) |
Jan 14, 2019 | 3.700 | 3.877 | 3.700 | 3.800 | 4,365 | +0.05(+1.33%) |
Jan 11, 2019 | 3.890 | 3.900 | 3.730 | 3.750 | 12,600 | -0.15(-3.85%) |
Jan 10, 2019 | 3.900 | 3.900 | 3.740 | 3.900 | 12,387 | -0.08(-2.01%) |
Jan 09, 2019 | 3.990 | 3.990 | 3.661 | 3.980 | 46,816 | -0.01(-0.25%) |
Jan 08, 2019 | 3.500 | 3.990 | 3.500 | 3.990 | 30,069 | +0.49(+14.00%) |
Jan 07, 2019 | 3.320 | 3.500 | 3.300 | 3.500 | 18,003 | +0.15(+4.48%) |
Jan 04, 2019 | 3.140 | 3.360 | 3.045 | 3.350 | 20,900 | +0.14(+4.36%) |
Jan 03, 2019 | 3.170 | 3.280 | 3.050 | 3.210 | 6,696 | +0.01(+0.31%) |
Jan 02, 2019 | 2.570 | 3.247 | 2.520 | 3.200 | 24,754 | +0.64(+25.00%) |
Dec 31, 2018 | 2.590 | 2.700 | 2.500 | 2.560 | 52,200 | -0.04(-1.54%) |
Dec 28, 2018 | 2.570 | 2.890 | 2.510 | 2.600 | 23,100 | -0.02(-0.76%) |
Dec 27, 2018 | 2.720 | 2.740 | 2.610 | 2.620 | 11,896 | -0.10(-3.68%) |
Dec 26, 2018 | 2.760 | 2.780 | 2.720 | 2.720 | 13,643 | -0.03(-1.09%) |
Dec 24, 2018 | 2.960 | 2.960 | 2.740 | 2.750 | 12,200 | -0.20(-6.78%) |
Dec 21, 2018 | 3.160 | 3.190 | 2.890 | 2.950 | 16,900 | -0.23(-7.23%) |
Dec 20, 2018 | 3.230 | 3.300 | 3.050 | 3.180 | 7,611 | -0.08(-2.60%) |
Dec 19, 2018 | 3.240 | 3.310 | 3.240 | 3.265 | 4,293 | +0.01(+0.31%) |
Dec 18, 2018 | 3.260 | 3.400 | 3.080 | 3.255 | 22,692 | -0.06(-1.96%) |
Dec 17, 2018 | 3.460 | 3.660 | 3.290 | 3.320 | 12,066 | -0.17(-4.87%) |
Dec 14, 2018 | 3.590 | 3.660 | 3.460 | 3.490 | 15,400 | -0.11(-3.06%) |
Dec 13, 2018 | 3.600 | 3.700 | 3.590 | 3.600 | 9,711 | +0.00(+0.00%) |
Dec 12, 2018 | 3.570 | 3.680 | 3.550 | 3.600 | 10,531 | -0.03(-0.83%) |
Dec 11, 2018 | 3.740 | 3.750 | 3.530 | 3.630 | 44,104 | -0.12(-3.20%) |
Dec 10, 2018 | 3.700 | 3.780 | 3.600 | 3.750 | 14,260 | +0.01(+0.27%) |
Dec 07, 2018 | 3.750 | 3.960 | 3.640 | 3.740 | 45,200 | +0.10(+2.75%) |
Dec 06, 2018 | 3.750 | 3.890 | 3.500 | 3.640 | 19,265 | -0.05(-1.36%) |
Dec 04, 2018 | 3.650 | 3.880 | 3.400 | 3.690 | 23,600 | +0.07(+2.07%) |
Dec 03, 2018 | 3.570 | 3.740 | 3.530 | 3.615 | 19,523 | +0.08(+2.12%) |
Nov 30, 2018 | 3.670 | 3.960 | 3.460 | 3.540 | 32,800 | -0.10(-2.75%) |
Nov 29, 2018 | 3.500 | 3.670 | 3.380 | 3.640 | 22,762 | +0.06(+1.68%) |
Nov 28, 2018 | 3.450 | 3.580 | 3.260 | 3.580 | 17,534 | +0.13(+3.77%) |
Nov 27, 2018 | 3.550 | 3.550 | 3.350 | 3.450 | 8,405 | -0.13(-3.63%) |
Nov 26, 2018 | 3.363 | 3.580 | 3.351 | 3.580 | 1,914 | +0.11(+3.17%) |
Nov 23, 2018 | 3.510 | 3.510 | 3.400 | 3.470 | 4,500 | -0.08(-2.25%) |
Nov 21, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.610 | 3.610 | 3.500 | 3.550 | 5,076 | -0.10(-2.74%) |
Nov 19, 2018 | 3.670 | 3.670 | 3.580 | 3.650 | 1,349 | -0.03(-0.82%) |
Nov 16, 2018 | 3.590 | 3.690 | 3.590 | 3.680 | 1,100 | +0.01(+0.27%) |
Nov 15, 2018 | 3.528 | 3.690 | 3.528 | 3.670 | 8,534 | -0.03(-0.81%) |
Nov 14, 2018 | 3.910 | 3.910 | 3.630 | 3.700 | 10,677 | -0.19(-4.88%) |
Nov 13, 2018 | 3.950 | 4.000 | 3.770 | 3.890 | 5,863 | -0.11(-2.75%) |
Nov 12, 2018 | 3.980 | 4.000 | 3.779 | 4.000 | 5,813 | +0.01(+0.25%) |
Nov 09, 2018 | 3.760 | 3.990 | 3.750 | 3.990 | 4,800 | +0.09(+2.31%) |
Nov 08, 2018 | 3.800 | 3.990 | 3.800 | 3.900 | 13,078 | +0.10(+2.63%) |
Nov 07, 2018 | 3.760 | 3.800 | 3.760 | 3.800 | 1,253 | -0.05(-1.30%) |
Nov 06, 2018 | 3.779 | 3.890 | 3.779 | 3.850 | 5,303 | -0.04(-1.03%) |
Nov 05, 2018 | 4.000 | 4.000 | 3.875 | 3.890 | 4,667 | -0.01(-0.26%) |
Nov 02, 2018 | 3.830 | 4.000 | 3.830 | 3.900 | 5,200 | -0.10(-2.50%) |
Nov 01, 2018 | 4.000 | 4.000 | 3.900 | 4.000 | 6,387 | +0.00(+0.00%) |
Oct 31, 2018 | 3.990 | 4.000 | 3.900 | 4.000 | 14,103 | +0.00(+0.00%) |
Oct 30, 2018 | 3.860 | 4.000 | 3.790 | 4.000 | 10,643 | +0.07(+1.78%) |
Oct 29, 2018 | 3.880 | 3.990 | 3.880 | 3.930 | 9,756 | -0.02(-0.51%) |
Oct 26, 2018 | 3.800 | 4.395 | 3.770 | 3.950 | 31,000 | -0.07(-1.74%) |
Oct 25, 2018 | 3.950 | 4.020 | 3.882 | 4.020 | 5,347 | +0.06(+1.52%) |
Oct 24, 2018 | 3.830 | 3.990 | 3.650 | 3.960 | 25,645 | +0.13(+3.39%) |
Oct 23, 2018 | 3.830 | 3.840 | 3.680 | 3.830 | 14,857 | -0.10(-2.54%) |
Oct 22, 2018 | 3.649 | 3.980 | 3.522 | 3.930 | 21,228 | +0.03(+0.77%) |
Oct 19, 2018 | 3.860 | 3.940 | 3.770 | 3.900 | 35,400 | +0.05(+1.30%) |
Oct 18, 2018 | 3.840 | 3.900 | 3.760 | 3.850 | 10,690 | +0.01(+0.26%) |
Oct 17, 2018 | 3.790 | 3.880 | 3.695 | 3.840 | 47,094 | +0.06(+1.59%) |
Oct 16, 2018 | 3.640 | 3.930 | 3.410 | 3.780 | 148,572 | +0.13(+3.56%) |
Oct 15, 2018 | 3.660 | 3.980 | 3.600 | 3.650 | 19,066 | -0.03(-0.82%) |
Oct 12, 2018 | 3.610 | 3.690 | 3.555 | 3.680 | 26,100 | +0.04(+1.10%) |
Oct 11, 2018 | 3.728 | 3.740 | 3.535 | 3.640 | 21,545 | -0.03(-0.82%) |
Oct 10, 2018 | 3.800 | 3.803 | 3.650 | 3.670 | 39,859 | -0.13(-3.42%) |
Oct 09, 2018 | 3.590 | 3.800 | 3.590 | 3.800 | 34,816 | +0.00(+0.00%) |
Oct 08, 2018 | 3.810 | 3.979 | 3.700 | 3.800 | 19,275 | -0.20(-5.00%) |
Oct 05, 2018 | 4.080 | 4.140 | 3.960 | 4.000 | 39,700 | -0.05(-1.23%) |
Oct 04, 2018 | 4.140 | 4.210 | 4.050 | 4.050 | 61,644 | -0.10(-2.41%) |
Oct 03, 2018 | 4.120 | 4.150 | 4.040 | 4.150 | 59,656 | +0.01(+0.24%) |
Oct 02, 2018 | 4.080 | 4.140 | 4.000 | 4.140 | 49,173 | +0.04(+0.98%) |
Oct 01, 2018 | 4.050 | 4.100 | 4.050 | 4.100 | 1,839 | -0.05(-1.20%) |
Sep 28, 2018 | 4.100 | 4.150 | 4.000 | 4.150 | 3,800 | +0.02(+0.48%) |
Sep 27, 2018 | 3.920 | 4.130 | 3.820 | 4.130 | 21,803 | +0.21(+5.36%) |
Sep 26, 2018 | 3.920 | 3.940 | 3.900 | 3.920 | 4,154 | -0.03(-0.76%) |
Sep 25, 2018 | 3.920 | 4.000 | 3.870 | 3.950 | 47,919 | -0.05(-1.25%) |
Sep 24, 2018 | 3.980 | 4.000 | 3.950 | 4.000 | 5,932 | +0.02(+0.50%) |
Sep 21, 2018 | 3.890 | 3.980 | 3.850 | 3.980 | 14,100 | +0.02(+0.51%) |
Sep 20, 2018 | 3.940 | 3.960 | 3.850 | 3.960 | 3,975 | -0.01(-0.25%) |
Sep 19, 2018 | 3.910 | 3.970 | 3.850 | 3.970 | 8,232 | +0.02(+0.51%) |
Sep 18, 2018 | 3.950 | 3.950 | 3.860 | 3.950 | 3,570 | -0.02(-0.50%) |
Sep 17, 2018 | 3.930 | 3.970 | 3.880 | 3.970 | 4,384 | +0.08(+2.06%) |
Sep 14, 2018 | 3.950 | 3.950 | 3.860 | 3.890 | 7,000 | -0.08(-2.02%) |
Sep 13, 2018 | 3.910 | 3.970 | 3.800 | 3.970 | 11,998 | +0.02(+0.51%) |
Sep 12, 2018 | 3.840 | 4.040 | 3.780 | 3.950 | 20,036 | -0.04(-1.00%) |
Sep 11, 2018 | 4.140 | 4.140 | 3.780 | 3.990 | 17,059 | -0.09(-2.21%) |
Sep 10, 2018 | 4.070 | 4.100 | 3.850 | 4.080 | 18,744 | -0.02(-0.49%) |
Sep 07, 2018 | 4.130 | 4.190 | 3.850 | 4.100 | 17,400 | -0.05(-1.20%) |
Sep 06, 2018 | 4.150 | 4.190 | 4.020 | 4.150 | 19,858 | +0.00(+0.00%) |
Sep 05, 2018 | 4.080 | 4.150 | 3.800 | 4.150 | 20,756 | +0.08(+1.97%) |
Sep 04, 2018 | 3.980 | 4.070 | 3.800 | 4.070 | 39,402 | +0.07(+1.75%) |
Aug 31, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.07(+1.78%) | |
Aug 30, 2018 | 4.060 | 4.060 | 3.820 | 3.930 | 13,935 | -0.15(-3.68%) |
Aug 29, 2018 | 4.020 | 4.080 | 3.980 | 4.080 | 6,822 | +0.09(+2.26%) |
Aug 28, 2018 | 3.900 | 3.990 | 3.870 | 3.990 | 3,888 | +0.07(+1.79%) |
Aug 27, 2018 | 4.010 | 4.030 | 3.750 | 3.920 | 14,002 | -0.11(-2.73%) |
Aug 24, 2018 | 4.070 | 4.070 | 4.000 | 4.030 | 5,100 | +0.03(+0.75%) |
Aug 23, 2018 | 3.950 | 4.000 | 3.890 | 4.000 | 4,494 | +0.02(+0.50%) |
Aug 22, 2018 | 3.940 | 3.980 | 3.870 | 3.980 | 4,876 | +0.05(+1.27%) |
Aug 21, 2018 | 3.800 | 3.930 | 3.630 | 3.930 | 22,348 | +0.08(+2.08%) |
Aug 20, 2018 | 3.770 | 3.900 | 3.750 | 3.850 | 3,245 | -0.13(-3.27%) |
Aug 17, 2018 | 4.000 | 4.000 | 3.690 | 3.980 | 45,700 | -0.17(-4.10%) |
Aug 16, 2018 | 3.950 | 4.150 | 3.900 | 4.150 | 2,166 | +0.15(+3.75%) |
Aug 15, 2018 | 3.980 | 4.000 | 3.900 | 4.000 | 5,730 | +0.00(+0.00%) |
Aug 14, 2018 | 4.100 | 4.100 | 3.910 | 4.000 | 21,648 | -0.15(-3.61%) |
Aug 13, 2018 | 4.010 | 4.150 | 4.000 | 4.150 | 7,594 | +0.05(+1.22%) |
Aug 10, 2018 | 4.010 | 4.140 | 4.010 | 4.100 | 5,400 | +0.00(+0.00%) |
Aug 09, 2018 | 4.060 | 4.108 | 4.030 | 4.100 | 4,197 | +0.00(+0.00%) |
Aug 08, 2018 | 4.090 | 4.100 | 4.050 | 4.100 | 1,920 | +0.00(+0.00%) |
Aug 07, 2018 | 4.100 | 4.100 | 4.060 | 4.100 | 2,554 | -0.05(-1.20%) |
Aug 06, 2018 | 4.150 | 4.150 | 4.090 | 4.150 | 4,183 | +0.03(+0.73%) |
Aug 03, 2018 | 4.140 | 4.230 | 4.010 | 4.120 | 16,900 | -0.08(-1.90%) |
Aug 02, 2018 | 4.090 | 4.200 | 3.820 | 4.200 | 42,147 | +0.06(+1.45%) |