Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.710 | 4.730 | 4.600 | 4.660 | 206,056 | -0.09(-1.89%) |
Apr 29, 2019 | 4.770 | 4.780 | 4.711 | 4.750 | 97,677 | -0.01(-0.21%) |
Apr 26, 2019 | 4.710 | 4.770 | 4.710 | 4.760 | 92,600 | +0.03(+0.63%) |
Apr 25, 2019 | 4.700 | 4.770 | 4.690 | 4.730 | 145,334 | +0.01(+0.21%) |
Apr 24, 2019 | 4.710 | 4.758 | 4.707 | 4.720 | 232,532 | +0.00(+0.00%) |
Apr 23, 2019 | 4.710 | 4.780 | 4.680 | 4.720 | 288,267 | +0.04(+0.85%) |
Apr 22, 2019 | 4.680 | 4.740 | 4.680 | 4.680 | 152,960 | -0.03(-0.64%) |
Apr 18, 2019 | 4.750 | 4.780 | 4.650 | 4.710 | 298,700 | -0.02(-0.42%) |
Apr 17, 2019 | 4.770 | 4.770 | 4.690 | 4.730 | 135,693 | -0.04(-0.84%) |
Apr 16, 2019 | 4.780 | 4.800 | 4.720 | 4.770 | 253,400 | -0.01(-0.21%) |
Apr 15, 2019 | 4.800 | 4.850 | 4.720 | 4.780 | 395,841 | +0.06(+1.27%) |
Apr 12, 2019 | 4.740 | 4.770 | 4.650 | 4.720 | 855,800 | +0.07(+1.51%) |
Apr 11, 2019 | 4.650 | 4.670 | 4.570 | 4.650 | 649,393 | +0.10(+2.20%) |
Apr 10, 2019 | 4.550 | 4.600 | 4.520 | 4.550 | 187,380 | -0.12(-2.57%) |
Apr 09, 2019 | 4.700 | 4.700 | 4.580 | 4.670 | 213,929 | +0.02(+0.43%) |
Apr 08, 2019 | 4.730 | 4.730 | 4.570 | 4.650 | 349,510 | +0.02(+0.43%) |
Apr 05, 2019 | 4.450 | 4.770 | 4.450 | 4.630 | 1,665,500 | +0.19(+4.28%) |
Apr 04, 2019 | 4.390 | 4.450 | 4.390 | 4.440 | 144,012 | +0.04(+0.91%) |
Apr 03, 2019 | 4.430 | 4.460 | 4.370 | 4.400 | 118,176 | -0.03(-0.68%) |
Apr 02, 2019 | 4.430 | 4.430 | 4.210 | 4.430 | 212,189 | +0.00(+0.00%) |
Apr 01, 2019 | 4.590 | 4.590 | 4.370 | 4.430 | 217,975 | -0.08(-1.77%) |
Mar 29, 2019 | 4.550 | 4.550 | 4.480 | 4.510 | 40,000 | +0.01(+0.22%) |
Mar 28, 2019 | 4.540 | 4.540 | 4.468 | 4.500 | 21,243 | +0.04(+0.90%) |
Mar 27, 2019 | 4.520 | 4.530 | 4.460 | 4.460 | 25,079 | +0.03(+0.68%) |
Mar 26, 2019 | 4.400 | 4.500 | 4.400 | 4.430 | 38,372 | +0.02(+0.45%) |
Mar 25, 2019 | 4.430 | 4.458 | 4.370 | 4.410 | 27,993 | -0.02(-0.45%) |
Mar 22, 2019 | 4.450 | 4.450 | 4.370 | 4.430 | 48,100 | +0.01(+0.23%) |
Mar 21, 2019 | 4.440 | 4.450 | 4.410 | 4.420 | 31,833 | +0.00(+0.00%) |
Mar 20, 2019 | 4.400 | 4.440 | 4.400 | 4.420 | 22,248 | +0.02(+0.45%) |
Mar 19, 2019 | 4.430 | 4.450 | 4.400 | 4.400 | 9,840 | -0.02(-0.45%) |
Mar 18, 2019 | 4.420 | 4.450 | 4.400 | 4.420 | 50,441 | +0.01(+0.23%) |
Mar 15, 2019 | 4.400 | 4.420 | 4.380 | 4.410 | 131,800 | +0.01(+0.23%) |
Mar 14, 2019 | 4.380 | 4.439 | 4.360 | 4.400 | 69,493 | +0.01(+0.23%) |
Mar 13, 2019 | 4.440 | 4.440 | 4.364 | 4.390 | 42,381 | -0.03(-0.68%) |
Mar 12, 2019 | 4.490 | 4.490 | 4.380 | 4.420 | 43,683 | +0.01(+0.23%) |
Mar 11, 2019 | 4.400 | 4.460 | 4.360 | 4.410 | 82,385 | +0.05(+1.15%) |
Mar 08, 2019 | 4.400 | 4.400 | 4.340 | 4.360 | 47,400 | -0.03(-0.68%) |
Mar 07, 2019 | 4.380 | 4.400 | 4.330 | 4.390 | 11,391 | +0.03(+0.69%) |
Mar 06, 2019 | 4.350 | 4.440 | 4.350 | 4.360 | 56,797 | +0.01(+0.23%) |
Mar 05, 2019 | 4.440 | 4.450 | 4.310 | 4.350 | 71,352 | -0.07(-1.58%) |
Mar 04, 2019 | 4.470 | 4.470 | 4.390 | 4.420 | 59,401 | +0.03(+0.68%) |
Mar 01, 2019 | 4.470 | 4.470 | 4.390 | 4.390 | 36,600 | -0.06(-1.35%) |
Feb 28, 2019 | 4.510 | 4.510 | 4.430 | 4.450 | 17,757 | +0.00(+0.00%) |
Feb 27, 2019 | 4.480 | 4.540 | 4.450 | 4.450 | 46,311 | -0.03(-0.67%) |
Feb 26, 2019 | 4.600 | 4.600 | 4.480 | 4.480 | 48,105 | -0.11(-2.40%) |
Feb 25, 2019 | 4.610 | 4.640 | 4.570 | 4.590 | 59,242 | +0.04(+0.88%) |
Feb 22, 2019 | 4.500 | 4.610 | 4.500 | 4.550 | 64,400 | +0.05(+1.11%) |
Feb 21, 2019 | 4.600 | 4.630 | 4.500 | 4.500 | 80,935 | -0.10(-2.17%) |
Feb 20, 2019 | 4.650 | 4.669 | 4.600 | 4.600 | 57,064 | -0.05(-1.08%) |
Feb 19, 2019 | 4.590 | 4.756 | 4.582 | 4.650 | 164,408 | +0.08(+1.75%) |
Feb 15, 2019 | 4.440 | 4.590 | 4.440 | 4.570 | 67,400 | +0.12(+2.70%) |
Feb 14, 2019 | 4.470 | 4.500 | 4.397 | 4.450 | 114,198 | +0.01(+0.23%) |
Feb 13, 2019 | 4.430 | 4.440 | 4.379 | 4.440 | 35,444 | -0.03(-0.67%) |
Feb 12, 2019 | 4.460 | 4.490 | 4.370 | 4.470 | 38,158 | +0.00(+0.00%) |
Feb 11, 2019 | 4.270 | 4.470 | 4.260 | 4.470 | 62,547 | +0.18(+4.20%) |
Feb 08, 2019 | 4.250 | 4.300 | 4.210 | 4.290 | 42,200 | +0.01(+0.23%) |
Feb 07, 2019 | 4.250 | 4.300 | 4.195 | 4.280 | 22,742 | +0.02(+0.47%) |
Feb 06, 2019 | 4.180 | 4.260 | 4.180 | 4.260 | 33,653 | +0.04(+0.95%) |
Feb 05, 2019 | 4.120 | 4.250 | 4.110 | 4.220 | 53,243 | +0.11(+2.68%) |
Feb 04, 2019 | 4.090 | 4.120 | 4.074 | 4.110 | 30,621 | +0.06(+1.48%) |
Feb 01, 2019 | 4.060 | 4.060 | 4.030 | 4.050 | 33,200 | -0.04(-0.98%) |
Jan 31, 2019 | 4.060 | 4.090 | 4.027 | 4.090 | 74,861 | +0.05(+1.24%) |
Jan 30, 2019 | 4.010 | 4.053 | 4.010 | 4.040 | 52,526 | +0.02(+0.50%) |
Jan 29, 2019 | 4.030 | 4.050 | 4.020 | 4.020 | 35,752 | -0.04(-0.99%) |
Jan 28, 2019 | 4.070 | 4.080 | 4.020 | 4.060 | 30,965 | +0.03(+0.74%) |
Jan 25, 2019 | 4.040 | 4.070 | 4.020 | 4.030 | 30,700 | -0.01(-0.25%) |
Jan 24, 2019 | 4.070 | 4.070 | 4.035 | 4.040 | 26,345 | -0.03(-0.74%) |
Jan 23, 2019 | 4.060 | 4.070 | 4.020 | 4.070 | 18,433 | +0.05(+1.24%) |
Jan 22, 2019 | 4.070 | 4.070 | 4.020 | 4.020 | 25,261 | -0.04(-0.99%) |
Jan 18, 2019 | 4.030 | 4.060 | 4.020 | 4.060 | 25,000 | +0.05(+1.25%) |
Jan 17, 2019 | 4.070 | 4.070 | 4.010 | 4.010 | 56,070 | -0.06(-1.47%) |
Jan 16, 2019 | 4.040 | 4.070 | 4.000 | 4.070 | 53,088 | +0.06(+1.50%) |
Jan 15, 2019 | 4.050 | 4.090 | 4.000 | 4.010 | 25,773 | -0.06(-1.47%) |
Jan 14, 2019 | 4.040 | 4.090 | 4.020 | 4.070 | 42,073 | +0.06(+1.50%) |
Jan 11, 2019 | 4.070 | 4.130 | 4.010 | 4.010 | 71,700 | -0.05(-1.23%) |
Jan 10, 2019 | 4.090 | 4.169 | 4.020 | 4.060 | 68,614 | +0.02(+0.50%) |
Jan 09, 2019 | 4.020 | 4.098 | 4.000 | 4.040 | 43,301 | +0.02(+0.50%) |
Jan 08, 2019 | 4.100 | 4.105 | 4.000 | 4.020 | 41,983 | -0.03(-0.74%) |
Jan 07, 2019 | 4.010 | 4.100 | 4.010 | 4.050 | 47,350 | +0.03(+0.75%) |
Jan 04, 2019 | 4.000 | 4.050 | 3.980 | 4.020 | 60,700 | +0.05(+1.26%) |
Jan 03, 2019 | 3.970 | 4.020 | 3.970 | 3.970 | 45,733 | -0.05(-1.24%) |
Jan 02, 2019 | 3.910 | 4.029 | 3.910 | 4.020 | 55,979 | +0.11(+2.81%) |
Dec 31, 2018 | 4.060 | 4.060 | 3.910 | 3.910 | 48,000 | -0.12(-2.98%) |
Dec 28, 2018 | 4.070 | 4.070 | 3.950 | 4.030 | 73,000 | -0.14(-3.36%) |
Dec 27, 2018 | 4.150 | 4.190 | 4.111 | 4.170 | 108,980 | +0.01(+0.24%) |
Dec 26, 2018 | 4.090 | 4.200 | 4.090 | 4.160 | 120,132 | +0.07(+1.71%) |
Dec 24, 2018 | 4.150 | 4.150 | 3.980 | 4.090 | 57,200 | +0.05(+1.24%) |
Dec 21, 2018 | 4.130 | 4.130 | 3.880 | 4.040 | 75,800 | -0.07(-1.70%) |
Dec 20, 2018 | 3.900 | 4.120 | 3.891 | 4.110 | 184,869 | +0.23(+5.93%) |
Dec 19, 2018 | 3.930 | 3.930 | 3.850 | 3.880 | 24,637 | -0.04(-1.02%) |
Dec 18, 2018 | 4.030 | 4.090 | 3.860 | 3.920 | 88,716 | -0.02(-0.51%) |
Dec 17, 2018 | 3.880 | 3.940 | 3.880 | 3.940 | 80,005 | +0.06(+1.68%) |
Dec 14, 2018 | 3.850 | 3.940 | 3.830 | 3.875 | 31,600 | +0.02(+0.65%) |
Dec 13, 2018 | 3.860 | 3.922 | 3.800 | 3.850 | 80,900 | -0.01(-0.26%) |
Dec 12, 2018 | 3.910 | 3.980 | 3.860 | 3.860 | 59,205 | -0.05(-1.28%) |
Dec 11, 2018 | 3.980 | 4.000 | 3.910 | 3.910 | 6,972 | +0.00(+0.00%) |
Dec 10, 2018 | 3.920 | 4.060 | 3.860 | 3.910 | 42,429 | +0.05(+1.30%) |
Dec 07, 2018 | 3.950 | 3.990 | 3.860 | 3.860 | 31,200 | -0.09(-2.28%) |
Dec 06, 2018 | 3.990 | 4.080 | 3.940 | 3.950 | 91,806 | -0.04(-1.00%) |
Dec 04, 2018 | 4.040 | 4.080 | 3.990 | 3.990 | 41,100 | -0.02(-0.50%) |
Dec 03, 2018 | 4.040 | 4.040 | 3.989 | 4.010 | 42,104 | +0.06(+1.52%) |
Nov 30, 2018 | 4.040 | 4.060 | 3.930 | 3.950 | 78,200 | +0.00(+0.00%) |
Nov 29, 2018 | 3.920 | 3.990 | 3.920 | 3.950 | 24,843 | +0.05(+1.28%) |
Nov 28, 2018 | 3.930 | 3.960 | 3.895 | 3.900 | 15,472 | +0.02(+0.52%) |
Nov 27, 2018 | 3.850 | 4.090 | 3.850 | 3.880 | 79,397 | -0.13(-3.24%) |
Nov 26, 2018 | 4.180 | 4.180 | 3.940 | 4.010 | 54,901 | -0.27(-6.31%) |
Nov 23, 2018 | 4.160 | 4.280 | 3.930 | 4.280 | 12,600 | +0.37(+9.46%) |
Nov 21, 2018 | 3.910 | 3.910 | 3.910 | 0 | -0.03(-0.76%) | |
Nov 20, 2018 | 4.010 | 4.030 | 3.906 | 3.940 | 39,129 | -0.05(-1.25%) |
Nov 19, 2018 | 3.870 | 4.070 | 3.870 | 3.990 | 105,086 | +0.09(+2.31%) |
Nov 16, 2018 | 3.900 | 3.970 | 3.900 | 3.900 | 18,100 | +0.00(+0.00%) |
Nov 15, 2018 | 3.930 | 4.000 | 3.860 | 3.900 | 45,745 | +0.04(+1.04%) |
Nov 14, 2018 | 4.050 | 4.070 | 3.860 | 3.860 | 83,378 | -0.21(-5.16%) |
Nov 13, 2018 | 4.150 | 4.150 | 4.070 | 4.070 | 67,624 | -0.01(-0.25%) |
Nov 12, 2018 | 4.160 | 4.190 | 4.080 | 4.080 | 18,226 | -0.07(-1.69%) |
Nov 09, 2018 | 4.160 | 4.190 | 4.150 | 4.150 | 26,200 | -0.06(-1.43%) |
Nov 08, 2018 | 4.131 | 4.210 | 4.131 | 4.210 | 38,262 | +0.03(+0.72%) |
Nov 07, 2018 | 4.150 | 4.190 | 4.120 | 4.180 | 30,622 | +0.02(+0.48%) |
Nov 06, 2018 | 4.140 | 4.160 | 4.064 | 4.160 | 29,423 | +0.11(+2.72%) |
Nov 05, 2018 | 4.090 | 4.130 | 4.050 | 4.050 | 24,789 | +0.00(+0.00%) |
Nov 02, 2018 | 4.090 | 4.090 | 4.030 | 4.050 | 57,400 | -0.05(-1.22%) |
Nov 01, 2018 | 4.100 | 4.140 | 4.100 | 4.100 | 38,439 | +0.00(+0.00%) |
Oct 31, 2018 | 4.140 | 4.140 | 4.083 | 4.100 | 24,661 | -0.02(-0.50%) |
Oct 30, 2018 | 4.090 | 4.190 | 4.080 | 4.120 | 35,455 | +0.04(+0.99%) |
Oct 29, 2018 | 4.180 | 4.241 | 4.080 | 4.080 | 32,772 | -0.18(-4.23%) |
Oct 26, 2018 | 4.260 | 4.300 | 4.260 | 4.260 | 28,900 | +0.00(+0.00%) |
Oct 25, 2018 | 4.320 | 4.350 | 4.260 | 4.260 | 31,611 | -0.07(-1.62%) |
Oct 24, 2018 | 4.370 | 4.380 | 4.320 | 4.330 | 61,333 | -0.04(-0.92%) |
Oct 23, 2018 | 4.390 | 4.400 | 4.320 | 4.370 | 57,912 | -0.02(-0.46%) |
Oct 22, 2018 | 4.310 | 4.402 | 4.300 | 4.390 | 66,658 | +0.06(+1.39%) |
Oct 19, 2018 | 4.400 | 4.490 | 4.300 | 4.330 | 116,000 | +0.01(+0.23%) |
Oct 18, 2018 | 4.369 | 4.369 | 4.250 | 4.320 | 44,382 | -0.07(-1.59%) |
Oct 17, 2018 | 4.400 | 4.400 | 4.322 | 4.390 | 65,639 | +0.03(+0.69%) |
Oct 16, 2018 | 4.289 | 4.370 | 4.289 | 4.360 | 53,130 | +0.11(+2.59%) |
Oct 15, 2018 | 4.280 | 4.300 | 4.250 | 4.250 | 15,316 | -0.01(-0.23%) |
Oct 12, 2018 | 4.270 | 4.330 | 4.210 | 4.260 | 48,200 | -0.01(-0.23%) |
Oct 11, 2018 | 4.390 | 4.440 | 4.180 | 4.270 | 95,962 | -0.10(-2.29%) |
Oct 10, 2018 | 4.350 | 4.429 | 4.350 | 4.370 | 56,563 | +0.01(+0.23%) |
Oct 09, 2018 | 4.340 | 4.450 | 4.330 | 4.360 | 101,455 | +0.06(+1.40%) |
Oct 08, 2018 | 4.320 | 4.360 | 4.300 | 4.300 | 122,145 | -0.03(-0.69%) |
Oct 05, 2018 | 4.255 | 4.340 | 4.255 | 4.330 | 113,000 | +0.07(+1.67%) |
Oct 04, 2018 | 4.340 | 4.340 | 4.200 | 4.259 | 112,797 | -0.08(-1.87%) |
Oct 03, 2018 | 4.300 | 4.360 | 4.300 | 4.340 | 102,168 | +0.09(+2.12%) |
Oct 02, 2018 | 4.240 | 4.350 | 4.240 | 4.250 | 99,731 | +0.03(+0.71%) |
Oct 01, 2018 | 4.140 | 4.240 | 4.140 | 4.220 | 57,903 | +0.05(+1.20%) |
Sep 28, 2018 | 4.170 | 4.170 | 4.140 | 4.170 | 39,500 | -0.02(-0.48%) |
Sep 27, 2018 | 4.150 | 4.200 | 4.150 | 4.190 | 12,149 | +0.02(+0.48%) |
Sep 26, 2018 | 4.180 | 4.200 | 4.170 | 4.170 | 28,881 | -0.01(-0.24%) |
Sep 25, 2018 | 4.170 | 4.210 | 4.170 | 4.180 | 55,056 | -0.05(-1.18%) |
Sep 24, 2018 | 4.310 | 4.310 | 4.170 | 4.230 | 57,561 | -0.01(-0.24%) |
Sep 21, 2018 | 4.190 | 4.240 | 4.170 | 4.240 | 25,600 | +0.04(+0.95%) |
Sep 20, 2018 | 4.150 | 4.240 | 4.150 | 4.200 | 28,961 | +0.06(+1.45%) |
Sep 19, 2018 | 4.220 | 4.220 | 4.140 | 4.140 | 104,137 | -0.08(-1.90%) |
Sep 18, 2018 | 4.240 | 4.240 | 4.190 | 4.220 | 74,884 | -0.01(-0.24%) |
Sep 17, 2018 | 4.200 | 4.240 | 4.180 | 4.230 | 127,550 | +0.05(+1.20%) |
Sep 14, 2018 | 4.200 | 4.200 | 4.170 | 4.180 | 37,200 | -0.02(-0.48%) |
Sep 13, 2018 | 4.200 | 4.200 | 4.170 | 4.200 | 20,871 | +0.02(+0.48%) |
Sep 12, 2018 | 4.210 | 4.221 | 4.176 | 4.180 | 36,968 | +0.00(+0.00%) |
Sep 11, 2018 | 4.210 | 4.240 | 4.180 | 4.180 | 66,057 | -0.06(-1.42%) |
Sep 10, 2018 | 4.220 | 4.240 | 4.200 | 4.240 | 45,562 | +0.04(+0.95%) |
Sep 07, 2018 | 4.200 | 4.220 | 4.190 | 4.200 | 26,800 | +0.00(+0.00%) |
Sep 06, 2018 | 4.250 | 4.250 | 4.180 | 4.200 | 15,066 | +0.00(+0.00%) |
Sep 05, 2018 | 4.240 | 4.240 | 4.200 | 4.200 | 28,212 | -0.01(-0.24%) |
Sep 04, 2018 | 4.210 | 4.260 | 4.210 | 4.210 | 19,409 | -0.03(-0.71%) |
Aug 31, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.228 | 4.240 | 4.228 | 4.240 | 3,919 | +0.02(+0.47%) |
Aug 29, 2018 | 4.250 | 4.250 | 4.220 | 4.220 | 3,365 | +0.01(+0.24%) |
Aug 28, 2018 | 4.240 | 4.270 | 4.210 | 4.210 | 24,910 | -0.06(-1.41%) |
Aug 27, 2018 | 4.250 | 4.300 | 4.220 | 4.270 | 33,522 | +0.07(+1.67%) |
Aug 24, 2018 | 4.250 | 4.250 | 4.190 | 4.200 | 45,700 | -0.02(-0.47%) |
Aug 23, 2018 | 4.230 | 4.270 | 4.210 | 4.220 | 33,208 | +0.02(+0.48%) |
Aug 22, 2018 | 4.190 | 4.270 | 4.190 | 4.200 | 29,874 | -0.01(-0.24%) |
Aug 21, 2018 | 4.230 | 4.300 | 4.210 | 4.210 | 64,116 | +0.01(+0.24%) |
Aug 20, 2018 | 4.240 | 4.249 | 4.190 | 4.200 | 58,944 | +0.08(+1.94%) |
Aug 17, 2018 | 4.150 | 4.250 | 4.120 | 4.120 | 45,000 | -0.04(-0.96%) |
Aug 16, 2018 | 4.148 | 4.170 | 4.148 | 4.160 | 20,310 | +0.02(+0.48%) |
Aug 15, 2018 | 4.190 | 4.190 | 4.080 | 4.140 | 39,244 | -0.08(-1.90%) |
Aug 14, 2018 | 4.150 | 4.250 | 4.147 | 4.220 | 63,462 | +0.10(+2.43%) |
Aug 13, 2018 | 4.140 | 4.140 | 4.080 | 4.120 | 17,893 | +0.02(+0.49%) |
Aug 10, 2018 | 4.050 | 4.110 | 4.050 | 4.100 | 22,400 | +0.05(+1.23%) |
Aug 09, 2018 | 4.201 | 4.201 | 4.040 | 4.050 | 49,449 | -0.15(-3.57%) |
Aug 08, 2018 | 4.350 | 4.350 | 4.150 | 4.200 | 47,266 | +0.11(+2.69%) |
Aug 07, 2018 | 4.100 | 4.130 | 4.080 | 4.090 | 11,266 | -0.01(-0.24%) |
Aug 06, 2018 | 4.165 | 4.165 | 4.090 | 4.100 | 45,204 | -0.04(-0.97%) |
Aug 03, 2018 | 4.160 | 4.210 | 4.140 | 4.140 | 25,500 | -0.04(-0.96%) |
Aug 02, 2018 | 4.170 | 4.210 | 4.124 | 4.180 | 25,974 | +0.03(+0.68%) |
Aug 01, 2018 | 4.129 | 4.190 | 4.100 | 4.152 | 13,552 | -0.02(-0.44%) |
Jul 31, 2018 | 4.090 | 4.170 | 4.090 | 4.170 | 13,902 | +0.08(+1.96%) |
Jul 30, 2018 | 4.140 | 4.190 | 4.090 | 4.090 | 35,909 | -0.03(-0.73%) |
Jul 27, 2018 | 4.100 | 4.210 | 4.050 | 4.120 | 54,900 | -0.03(-0.72%) |
Jul 26, 2018 | 4.220 | 4.220 | 4.150 | 4.150 | 40,784 | -0.05(-1.19%) |
Jul 25, 2018 | 4.240 | 4.240 | 4.200 | 4.200 | 16,821 | -0.01(-0.24%) |
Jul 24, 2018 | 4.240 | 4.240 | 4.210 | 4.210 | 16,587 | +0.00(+0.00%) |
Jul 23, 2018 | 4.180 | 4.240 | 4.180 | 4.210 | 36,096 | +0.03(+0.72%) |
Jul 20, 2018 | 4.200 | 4.227 | 4.180 | 4.180 | 21,794 | -0.07(-1.65%) |
Jul 19, 2018 | 4.200 | 4.292 | 4.170 | 4.250 | 56,262 | -0.14(-3.19%) |
Jul 18, 2018 | 4.350 | 4.390 | 4.250 | 4.390 | 116,969 | +0.10(+2.33%) |
Jul 17, 2018 | 4.310 | 4.350 | 4.220 | 4.290 | 111,564 | +0.04(+0.94%) |
Jul 16, 2018 | 4.300 | 4.330 | 4.250 | 4.250 | 168,150 | +0.02(+0.47%) |
Jul 13, 2018 | 4.250 | 4.289 | 4.218 | 4.230 | 31,908 | -0.01(-0.24%) |
Jul 12, 2018 | 4.240 | 4.240 | 4.150 | 4.240 | 26,544 | +0.09(+2.17%) |
Jul 11, 2018 | 4.090 | 4.150 | 4.090 | 4.150 | 9,464 | +0.04(+0.97%) |
Jul 10, 2018 | 4.130 | 4.130 | 4.050 | 4.110 | 12,512 | -0.03(-0.72%) |
Jul 09, 2018 | 4.080 | 4.200 | 4.070 | 4.140 | 15,063 | +0.09(+2.22%) |
Jul 06, 2018 | 4.027 | 4.060 | 4.027 | 4.050 | 16,984 | +0.03(+0.75%) |
Jul 05, 2018 | 3.980 | 4.079 | 3.980 | 4.020 | 9,647 | +0.05(+1.26%) |
Jul 03, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.01(+0.25%) | |
Jul 02, 2018 | 4.064 | 4.109 | 3.960 | 3.960 | 27,765 | -0.14(-3.41%) |
Jun 29, 2018 | 4.140 | 4.059 | 4.100 | 17,170 | -0.03(-0.73%) | |
Jun 28, 2018 | 4.090 | 4.148 | 4.050 | 4.130 | 42,047 | +0.12(+2.99%) |
Jun 27, 2018 | 4.000 | 4.090 | 4.000 | 4.010 | 120,365 | -0.02(-0.50%) |
Jun 26, 2018 | 4.110 | 4.170 | 4.000 | 4.030 | 107,182 | -0.14(-3.36%) |
Jun 25, 2018 | 4.550 | 4.550 | 4.070 | 4.170 | 102,179 | -0.33(-7.33%) |
Jun 22, 2018 | 4.250 | 4.500 | 4.160 | 4.500 | 76,335 | +0.34(+8.17%) |
Jun 21, 2018 | 4.173 | 4.210 | 4.130 | 4.160 | 124,650 | +0.02(+0.48%) |
Jun 20, 2018 | 4.100 | 4.189 | 4.100 | 4.140 | 25,268 | +0.04(+0.98%) |
Jun 19, 2018 | 4.210 | 4.210 | 4.100 | 4.100 | 58,876 | -0.05(-1.20%) |
Jun 18, 2018 | 4.250 | 4.250 | 4.110 | 4.150 | 17,192 | -0.10(-2.35%) |
Jun 15, 2018 | 4.250 | 3.990 | 4.250 | 117,493 | +0.09(+2.16%) | |
Jun 14, 2018 | 3.970 | 4.200 | 3.960 | 4.160 | 66,325 | +0.20(+5.05%) |
Jun 13, 2018 | 3.950 | 3.990 | 3.920 | 3.960 | 23,780 | +0.05(+1.28%) |
Jun 12, 2018 | 4.000 | 4.000 | 3.910 | 3.910 | 14,243 | -0.09(-2.25%) |
Jun 11, 2018 | 3.910 | 4.000 | 3.910 | 4.000 | 25,254 | +0.11(+2.83%) |
Jun 08, 2018 | 3.930 | 3.950 | 3.880 | 3.890 | 44,620 | -0.01(-0.26%) |
Jun 07, 2018 | 3.960 | 3.970 | 3.891 | 3.900 | 8,984 | +0.02(+0.52%) |
Jun 06, 2018 | 3.950 | 3.880 | 3.880 | 11,400 | +0.01(+0.26%) | |
Jun 05, 2018 | 3.800 | 3.900 | 3.800 | 3.870 | 12,846 | +0.04(+1.04%) |
Jun 04, 2018 | 3.850 | 3.935 | 3.819 | 3.830 | 39,146 | -0.02(-0.52%) |
Jun 01, 2018 | 3.830 | 3.860 | 3.810 | 3.850 | 2,815 | +0.01(+0.26%) |
May 31, 2018 | 3.820 | 3.840 | 3.787 | 3.840 | 10,848 | +0.05(+1.32%) |
May 30, 2018 | 3.824 | 3.850 | 3.780 | 3.790 | 35,693 | -0.02(-0.52%) |
May 29, 2018 | 3.900 | 3.900 | 3.780 | 3.810 | 14,356 | -0.08(-2.06%) |
May 25, 2018 | 3.890 | 3.890 | 3.890 | 0 | +0.10(+2.64%) | |
May 24, 2018 | 3.780 | 3.849 | 3.780 | 3.790 | 30,114 | +0.00(+0.00%) |
May 23, 2018 | 3.800 | 3.898 | 3.750 | 3.790 | 78,212 | +0.00(+0.00%) |
May 22, 2018 | 3.820 | 3.820 | 3.750 | 3.790 | 44,319 | -0.01(-0.26%) |
May 21, 2018 | 3.730 | 3.810 | 3.719 | 3.800 | 80,065 | +0.07(+1.88%) |
May 18, 2018 | 3.699 | 3.730 | 3.660 | 3.730 | 29,256 | +0.03(+0.81%) |
May 17, 2018 | 3.630 | 3.710 | 3.570 | 3.700 | 17,461 | +0.05(+1.37%) |
May 16, 2018 | 3.710 | 3.730 | 3.630 | 3.650 | 6,149 | -0.02(-0.54%) |
May 15, 2018 | 3.750 | 3.750 | 3.670 | 3.670 | 54,238 | -0.08(-2.13%) |
May 14, 2018 | 3.750 | 3.750 | 3.746 | 3.750 | 5,177 | +0.00(+0.00%) |
May 11, 2018 | 3.750 | 3.750 | 3.730 | 3.750 | 31,470 | +0.04(+1.08%) |
May 10, 2018 | 3.750 | 3.750 | 3.710 | 3.710 | 12,694 | -0.01(-0.27%) |
May 09, 2018 | 3.700 | 3.730 | 3.680 | 3.720 | 28,768 | +0.01(+0.19%) |
May 08, 2018 | 3.660 | 3.713 | 3.660 | 3.713 | 1,017 | +0.04(+1.05%) |
May 07, 2018 | 3.704 | 3.704 | 3.650 | 3.674 | 7,033 | -0.01(-0.16%) |
May 04, 2018 | 3.600 | 3.690 | 3.600 | 3.680 | 27,702 | +0.08(+2.22%) |
May 03, 2018 | 3.648 | 3.649 | 3.600 | 3.600 | 5,444 | -0.02(-0.48%) |
May 02, 2018 | 3.669 | 3.676 | 3.600 | 3.617 | 15,659 | -0.01(-0.35%) |