Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.000 | 2.000 | 1.964 | 1.964 | 1,241 | +0.08(+4.19%) |
Jan 30, 2019 | 1.970 | 2.000 | 1.850 | 1.885 | 3,137 | -0.18(-8.93%) |
Jan 29, 2019 | 2.100 | 2.100 | 2.070 | 2.070 | 717 | -0.04(-1.90%) |
Jan 28, 2019 | 1.960 | 2.110 | 1.950 | 2.110 | 1,348 | +0.15(+7.65%) |
Jan 25, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 300 | +0.00(+0.00%) |
Jan 24, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 254 | -0.15(-7.11%) |
Jan 23, 2019 | 1.930 | 2.110 | 1.930 | 2.110 | 493 | +0.16(+8.21%) |
Jan 22, 2019 | 1.930 | 2.080 | 1.930 | 1.950 | 5,276 | +0.01(+0.52%) |
Jan 18, 2019 | 1.870 | 1.970 | 1.870 | 1.940 | 4,700 | +0.11(+6.01%) |
Jan 17, 2019 | 2.070 | 2.170 | 1.720 | 1.830 | 34,412 | -0.23(-11.19%) |
Jan 16, 2019 | 1.960 | 2.130 | 1.960 | 2.061 | 20,121 | +0.10(+5.13%) |
Jan 15, 2019 | 1.940 | 1.960 | 1.940 | 1.960 | 986 | +0.02(+1.03%) |
Jan 14, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 956 | +0.04(+2.11%) |
Jan 11, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 2,600 | +0.04(+2.15%) |
Jan 10, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 169 | +0.04(+2.20%) |
Jan 09, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 303 | -0.12(-6.19%) |
Jan 08, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 445 | +0.00(+0.00%) |
Jan 07, 2019 | 1.770 | 1.950 | 1.770 | 1.940 | 5,220 | +0.15(+8.38%) |
Jan 04, 2019 | 1.890 | 1.890 | 1.700 | 1.790 | 2,500 | +0.08(+4.68%) |
Jan 03, 2019 | 1.810 | 1.960 | 1.710 | 1.710 | 3,276 | -0.06(-3.39%) |
Jan 02, 2019 | 1.700 | 1.770 | 1.700 | 1.770 | 615 | -0.06(-3.28%) |
Dec 31, 2018 | 1.650 | 2.020 | 1.650 | 1.830 | 3,100 | -0.06(-3.17%) |
Dec 28, 2018 | 1.920 | 2.050 | 1.840 | 1.890 | 16,200 | +0.22(+13.17%) |
Dec 27, 2018 | 1.714 | 1.750 | 1.620 | 1.670 | 6,799 | -0.06(-3.47%) |
Dec 26, 2018 | 1.830 | 1.840 | 1.720 | 1.730 | 14,105 | -0.12(-6.49%) |
Dec 24, 2018 | 1.850 | 1.870 | 1.850 | 1.850 | 1,500 | +0.02(+1.09%) |
Dec 21, 2018 | 1.940 | 1.940 | 1.830 | 1.830 | 17,200 | -0.14(-7.11%) |
Dec 20, 2018 | 1.970 | 2.009 | 1.970 | 1.970 | 6,008 | -0.07(-3.44%) |
Dec 19, 2018 | 1.970 | 2.040 | 1.970 | 2.040 | 1,099 | +0.03(+1.50%) |
Dec 18, 2018 | 1.970 | 2.040 | 1.970 | 2.010 | 3,547 | +0.03(+1.55%) |
Dec 17, 2018 | 1.970 | 2.059 | 1.970 | 1.979 | 3,445 | +0.01(+0.47%) |
Dec 14, 2018 | 1.970 | 1.970 | 1.970 | 15 | +0.00(+0.00%) | |
Dec 13, 2018 | 1.970 | 1.999 | 1.970 | 1.970 | 3,199 | +0.00(+0.00%) |
Dec 12, 2018 | 1.970 | 1.970 | 1.970 | 1.970 | 507 | -0.01(-0.51%) |
Dec 11, 2018 | 1.980 | 1.990 | 1.970 | 1.980 | 7,855 | +0.00(+0.00%) |
Dec 10, 2018 | 1.980 | 2.000 | 1.980 | 1.980 | 10,530 | -0.03(-1.49%) |
Dec 07, 2018 | 2.010 | 2.010 | 2.010 | 11 | +0.00(+0.00%) | |
Dec 06, 2018 | 2.050 | 2.065 | 2.010 | 2.010 | 1,139 | +0.02(+1.01%) |
Dec 04, 2018 | 1.990 | 2.040 | 1.990 | 1.990 | 1,400 | +0.01(+0.45%) |
Dec 03, 2018 | 2.069 | 2.069 | 1.981 | 1.981 | 1,479 | +0.00(+0.06%) |
Nov 30, 2018 | 2.050 | 2.080 | 1.980 | 1.980 | 2,600 | -0.07(-3.41%) |
Nov 29, 2018 | 2.000 | 2.050 | 1.950 | 2.050 | 2,237 | +0.02(+1.18%) |
Nov 28, 2018 | 2.054 | 2.054 | 1.960 | 2.026 | 2,965 | +0.06(+2.80%) |
Nov 27, 2018 | 1.971 | 1.971 | 1.950 | 1.971 | 1,014 | +0.01(+0.55%) |
Nov 26, 2018 | 2.060 | 2.119 | 1.960 | 1.960 | 10,933 | -0.10(-4.85%) |
Nov 23, 2018 | 2.080 | 2.080 | 1.955 | 2.060 | 3,200 | +0.06(+3.00%) |
Nov 21, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.04(+2.02%) | |
Nov 20, 2018 | 1.950 | 2.020 | 1.950 | 1.960 | 2,545 | -0.04(-1.98%) |
Nov 19, 2018 | 2.040 | 2.084 | 1.950 | 2.000 | 10,092 | -0.01(-0.50%) |
Nov 16, 2018 | 2.070 | 2.070 | 1.980 | 2.010 | 7,300 | +0.01(+0.51%) |
Nov 15, 2018 | 2.010 | 2.030 | 1.990 | 2.000 | 3,034 | -0.00(-0.00%) |
Nov 14, 2018 | 2.120 | 2.150 | 1.957 | 2.000 | 14,802 | +0.00(+0.00%) |
Nov 13, 2018 | 2.150 | 2.150 | 2.000 | 2.000 | 1,730 | -0.14(-6.54%) |
Nov 12, 2018 | 2.080 | 2.140 | 2.050 | 2.140 | 1,059 | +0.14(+6.73%) |
Nov 09, 2018 | 2.200 | 2.200 | 2.005 | 2.005 | 7,500 | -0.12(-5.87%) |
Nov 08, 2018 | 2.070 | 2.200 | 2.050 | 2.130 | 20,931 | +0.03(+1.43%) |
Nov 07, 2018 | 2.090 | 2.200 | 2.080 | 2.100 | 3,603 | +0.04(+1.94%) |
Nov 06, 2018 | 2.090 | 2.176 | 2.060 | 2.060 | 2,549 | -0.05(-2.37%) |
Nov 05, 2018 | 2.090 | 2.110 | 2.060 | 2.110 | 3,744 | +0.05(+2.43%) |
Nov 02, 2018 | 2.080 | 2.115 | 2.050 | 2.060 | 7,400 | +0.02(+0.98%) |
Nov 01, 2018 | 2.250 | 2.250 | 2.020 | 2.040 | 16,205 | -0.12(-5.56%) |
Oct 31, 2018 | 2.100 | 2.800 | 2.005 | 2.160 | 213,695 | +0.16(+8.10%) |
Oct 30, 2018 | 1.900 | 2.000 | 1.900 | 1.998 | 12,483 | +0.08(+4.07%) |
Oct 29, 2018 | 2.040 | 2.050 | 1.920 | 1.920 | 2,657 | -0.10(-4.95%) |
Oct 26, 2018 | 1.920 | 2.130 | 1.910 | 2.020 | 3,200 | +0.09(+4.66%) |
Oct 25, 2018 | 2.070 | 2.380 | 1.920 | 1.930 | 67,517 | -0.07(-3.65%) |
Oct 24, 2018 | 2.007 | 2.007 | 2.003 | 2.003 | 1,000 | -0.08(-3.70%) |
Oct 23, 2018 | 2.080 | 2.080 | 2.070 | 2.080 | 1,738 | +0.05(+2.46%) |
Oct 22, 2018 | 2.070 | 2.108 | 2.030 | 2.030 | 1,442 | +0.02(+1.00%) |
Oct 19, 2018 | 2.140 | 2.140 | 2.010 | 2.010 | 3,500 | -0.06(-2.90%) |
Oct 18, 2018 | 2.070 | 2.080 | 2.065 | 2.070 | 2,615 | +0.05(+2.48%) |
Oct 17, 2018 | 2.020 | 2.029 | 2.010 | 2.020 | 1,802 | -0.07(-3.35%) |
Oct 16, 2018 | 2.091 | 2.091 | 2.030 | 2.090 | 2,548 | +0.02(+0.97%) |
Oct 15, 2018 | 2.060 | 2.120 | 2.050 | 2.070 | 6,360 | +0.02(+0.98%) |
Oct 12, 2018 | 2.060 | 2.090 | 2.050 | 2.050 | 2,500 | +0.00(+0.00%) |
Oct 11, 2018 | 2.070 | 2.080 | 2.040 | 2.050 | 6,106 | -0.12(-5.53%) |
Oct 10, 2018 | 2.190 | 2.199 | 2.170 | 2.170 | 3,487 | +0.05(+2.36%) |
Oct 09, 2018 | 2.120 | 2.138 | 2.120 | 2.120 | 3,073 | +0.05(+2.41%) |
Oct 08, 2018 | 2.150 | 2.150 | 2.070 | 2.070 | 2,314 | -0.11(-5.04%) |
Oct 05, 2018 | 2.230 | 2.230 | 2.160 | 2.180 | 6,100 | -0.05(-2.24%) |
Oct 04, 2018 | 2.190 | 2.230 | 2.150 | 2.230 | 6,809 | -0.04(-1.76%) |
Oct 03, 2018 | 2.230 | 2.270 | 2.180 | 2.270 | 6,579 | +0.07(+2.98%) |
Oct 02, 2018 | 2.221 | 2.227 | 2.200 | 2.204 | 8,593 | -0.04(-1.59%) |
Oct 01, 2018 | 2.270 | 2.270 | 2.240 | 2.240 | 1,075 | +0.04(+1.82%) |
Sep 28, 2018 | 2.300 | 2.300 | 2.190 | 2.200 | 3,800 | -0.09(-4.03%) |
Sep 27, 2018 | 2.250 | 2.300 | 2.250 | 2.292 | 2,636 | +0.09(+4.20%) |
Sep 26, 2018 | 2.180 | 2.210 | 2.180 | 2.200 | 1,422 | -0.13(-5.78%) |
Sep 25, 2018 | 2.335 | 2.335 | 2.335 | 93 | +0.00(+0.00%) | |
Sep 24, 2018 | 2.177 | 2.335 | 2.177 | 2.335 | 1,848 | +0.01(+0.64%) |
Sep 21, 2018 | 2.230 | 2.340 | 2.170 | 2.320 | 3,100 | +0.02(+0.71%) |
Sep 20, 2018 | 2.230 | 2.304 | 2.230 | 2.304 | 597 | +0.12(+5.45%) |
Sep 19, 2018 | 2.270 | 2.270 | 2.150 | 2.184 | 2,134 | -0.07(-3.15%) |
Sep 18, 2018 | 2.200 | 2.310 | 2.200 | 2.256 | 801 | -0.00(-0.19%) |
Sep 17, 2018 | 2.260 | 2.260 | 2.260 | 183 | +0.00(+0.00%) | |
Sep 14, 2018 | 2.450 | 2.450 | 2.260 | 2.260 | 2,600 | -0.12(-5.04%) |
Sep 13, 2018 | 2.380 | 2.380 | 2.254 | 2.380 | 6,322 | +0.10(+4.39%) |
Sep 12, 2018 | 2.130 | 2.280 | 2.130 | 2.280 | 1,275 | -0.00(-0.20%) |
Sep 11, 2018 | 2.300 | 2.300 | 2.100 | 2.284 | 7,360 | +0.07(+3.04%) |
Sep 10, 2018 | 2.200 | 2.217 | 2.032 | 2.217 | 8,736 | -0.02(-1.03%) |
Sep 07, 2018 | 2.239 | 2.239 | 2.240 | 106 | +0.00(+0.04%) | |
Sep 06, 2018 | 2.224 | 2.239 | 2.224 | 2.239 | 3,362 | -0.08(-3.32%) |
Sep 05, 2018 | 2.250 | 2.320 | 2.250 | 2.316 | 6,341 | -0.03(-1.45%) |
Sep 04, 2018 | 2.350 | 2.390 | 2.348 | 2.350 | 2,743 | -0.04(-1.67%) |
Aug 31, 2018 | 2.390 | 2.390 | 2.390 | 0 | -0.06(-2.45%) | |
Aug 30, 2018 | 2.315 | 2.450 | 2.201 | 2.450 | 10,334 | +0.13(+5.60%) |
Aug 29, 2018 | 2.350 | 2.350 | 2.320 | 2.320 | 6,176 | -0.03(-1.28%) |
Aug 28, 2018 | 2.370 | 2.398 | 2.350 | 2.350 | 4,827 | -0.02(-0.84%) |
Aug 27, 2018 | 2.450 | 2.594 | 2.351 | 2.370 | 43,577 | -0.07(-2.87%) |
Aug 24, 2018 | 2.430 | 2.450 | 2.420 | 2.440 | 1,800 | +0.03(+1.24%) |
Aug 23, 2018 | 2.370 | 2.410 | 2.370 | 2.410 | 1,864 | +0.05(+2.12%) |
Aug 22, 2018 | 2.350 | 2.438 | 2.350 | 2.360 | 5,835 | +0.00(+0.00%) |
Aug 21, 2018 | 2.450 | 2.450 | 2.360 | 2.360 | 4,678 | -0.07(-3.02%) |
Aug 20, 2018 | 2.360 | 2.490 | 2.350 | 2.433 | 5,532 | +0.05(+2.24%) |
Aug 17, 2018 | 2.360 | 2.400 | 2.350 | 2.380 | 9,000 | +0.02(+0.85%) |
Aug 16, 2018 | 2.500 | 2.500 | 2.360 | 2.360 | 1,080 | -0.15(-5.86%) |
Aug 15, 2018 | 2.640 | 2.658 | 2.390 | 2.507 | 15,968 | -0.12(-4.68%) |
Aug 14, 2018 | 2.460 | 2.720 | 2.460 | 2.630 | 34,072 | +0.22(+9.13%) |
Aug 13, 2018 | 2.450 | 2.489 | 2.400 | 2.410 | 8,685 | +0.05(+2.12%) |
Aug 10, 2018 | 2.400 | 2.430 | 2.360 | 2.360 | 3,000 | -0.05(-2.07%) |
Aug 09, 2018 | 2.420 | 2.420 | 2.410 | 2.410 | 1,948 | +0.01(+0.42%) |
Aug 08, 2018 | 2.400 | 2.400 | 2.400 | 2.400 | 619 | -0.01(-0.41%) |
Aug 07, 2018 | 2.400 | 2.410 | 2.390 | 2.410 | 3,800 | +0.00(+0.00%) |
Aug 06, 2018 | 2.400 | 2.410 | 2.362 | 2.410 | 9,951 | +0.06(+2.55%) |
Aug 03, 2018 | 2.420 | 2.420 | 2.350 | 2.350 | 4,700 | -0.08(-3.29%) |
Aug 02, 2018 | 2.350 | 2.440 | 2.350 | 2.430 | 2,314 | +0.05(+2.10%) |
Aug 01, 2018 | 2.330 | 2.480 | 2.330 | 2.380 | 5,174 | +0.03(+1.28%) |
Jul 31, 2018 | 2.360 | 2.360 | 2.350 | 2.350 | 7,905 | +0.00(+0.00%) |
Jul 30, 2018 | 2.369 | 2.438 | 2.350 | 2.350 | 13,310 | -0.05(-2.08%) |
Jul 27, 2018 | 2.400 | 2.430 | 2.395 | 2.400 | 13,900 | +0.03(+1.31%) |
Jul 26, 2018 | 2.350 | 2.407 | 2.350 | 2.369 | 7,389 | +0.02(+0.81%) |
Jul 25, 2018 | 2.360 | 2.420 | 2.350 | 2.350 | 25,153 | +0.00(+0.00%) |
Jul 24, 2018 | 2.530 | 2.570 | 2.350 | 2.350 | 37,089 | -0.15(-6.00%) |
Jul 23, 2018 | 2.600 | 2.637 | 2.460 | 2.500 | 16,235 | +0.00(+0.00%) |
Jul 20, 2018 | 2.555 | 2.684 | 2.460 | 2.500 | 26,294 | -0.06(-2.34%) |
Jul 19, 2018 | 2.680 | 2.680 | 2.560 | 2.560 | 5,483 | -0.08(-3.03%) |
Jul 18, 2018 | 2.640 | 2.809 | 2.580 | 2.640 | 19,425 | +0.09(+3.53%) |
Jul 17, 2018 | 2.865 | 2.865 | 2.550 | 2.550 | 27,690 | -0.22(-7.94%) |
Jul 16, 2018 | 2.720 | 2.790 | 2.546 | 2.770 | 10,316 | +0.26(+10.36%) |
Jul 13, 2018 | 2.790 | 2.790 | 2.510 | 2.510 | 1,952 | -0.28(-10.04%) |
Jul 12, 2018 | 2.860 | 2.867 | 2.580 | 2.790 | 23,380 | -0.04(-1.41%) |
Jul 11, 2018 | 2.840 | 2.886 | 2.811 | 2.830 | 23,037 | +0.00(+0.00%) |
Jul 10, 2018 | 2.750 | 3.050 | 2.694 | 2.830 | 96,504 | +0.23(+8.98%) |
Jul 09, 2018 | 2.440 | 2.689 | 2.440 | 2.597 | 66,910 | +0.15(+5.99%) |
Jul 06, 2018 | 2.440 | 2.460 | 2.440 | 2.450 | 1,262 | -0.04(-1.51%) |
Jul 05, 2018 | 2.440 | 2.505 | 2.440 | 2.487 | 959 | +0.07(+2.79%) |
Jul 03, 2018 | 2.420 | 2.420 | 2.420 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.400 | 2.440 | 2.400 | 2.420 | 10,176 | +0.01(+0.41%) |
Jun 29, 2018 | 2.486 | 2.410 | 2.410 | 13,454 | +0.00(+0.00%) | |
Jun 28, 2018 | 2.420 | 2.500 | 2.408 | 2.410 | 35,274 | -0.01(-0.41%) |
Jun 27, 2018 | 2.490 | 2.520 | 2.400 | 2.420 | 11,046 | -0.08(-3.39%) |
Jun 26, 2018 | 2.520 | 2.580 | 2.450 | 2.505 | 5,566 | -0.02(-0.69%) |
Jun 25, 2018 | 2.500 | 2.590 | 2.451 | 2.522 | 30,703 | +0.04(+1.71%) |
Jun 22, 2018 | 2.440 | 2.480 | 2.400 | 2.480 | 4,353 | +0.06(+2.48%) |
Jun 21, 2018 | 2.500 | 2.500 | 2.410 | 2.420 | 16,262 | -0.12(-4.72%) |
Jun 20, 2018 | 2.517 | 2.540 | 2.510 | 2.540 | 2,396 | +0.03(+1.20%) |
Jun 19, 2018 | 2.550 | 2.600 | 2.510 | 2.510 | 14,074 | -0.04(-1.57%) |
Jun 18, 2018 | 2.570 | 2.700 | 2.550 | 2.550 | 7,142 | -0.04(-1.54%) |
Jun 15, 2018 | 2.630 | 2.560 | 2.590 | 12,614 | -0.04(-1.52%) | |
Jun 14, 2018 | 3.140 | 3.483 | 2.581 | 2.630 | 124,533 | -0.27(-9.31%) |
Jun 13, 2018 | 2.560 | 2.920 | 2.530 | 2.900 | 83,727 | +0.37(+14.62%) |
Jun 12, 2018 | 2.550 | 2.649 | 2.530 | 2.530 | 12,729 | -0.02(-0.78%) |
Jun 11, 2018 | 2.510 | 2.560 | 2.500 | 2.550 | 37,206 | +0.16(+6.69%) |
Jun 08, 2018 | 2.378 | 2.480 | 2.369 | 2.390 | 17,940 | -0.06(-2.45%) |
Jun 07, 2018 | 2.520 | 2.530 | 2.310 | 2.450 | 67,706 | +0.03(+1.24%) |
Jun 06, 2018 | 2.470 | 2.770 | 2.420 | 2.420 | 6,946 | -0.06(-2.42%) |
Jun 05, 2018 | 2.440 | 2.500 | 2.430 | 2.480 | 3,984 | +0.05(+2.06%) |
Jun 04, 2018 | 2.480 | 2.550 | 2.400 | 2.430 | 18,240 | -0.06(-2.41%) |
Jun 01, 2018 | 2.590 | 2.590 | 2.430 | 2.490 | 20,926 | +0.04(+1.63%) |
May 31, 2018 | 2.550 | 2.550 | 2.450 | 2.450 | 20,115 | -0.05(-2.00%) |
May 30, 2018 | 2.500 | 2.630 | 2.450 | 2.500 | 8,416 | +0.02(+0.81%) |
May 29, 2018 | 2.420 | 2.600 | 2.420 | 2.480 | 2,308 | +0.06(+2.48%) |
May 25, 2018 | 2.420 | 2.420 | 2.420 | 0 | -0.04(-1.63%) | |
May 24, 2018 | 2.444 | 2.707 | 2.435 | 2.460 | 5,407 | -0.08(-3.07%) |
May 23, 2018 | 2.550 | 2.550 | 2.510 | 2.538 | 8,835 | -0.05(-2.01%) |
May 22, 2018 | 2.550 | 2.620 | 2.500 | 2.590 | 17,985 | +0.06(+2.37%) |
May 21, 2018 | 2.606 | 2.630 | 2.470 | 2.530 | 36,930 | -0.03(-1.11%) |
May 18, 2018 | 2.560 | 2.740 | 2.558 | 2.558 | 17,792 | -0.01(-0.46%) |
May 17, 2018 | 2.550 | 2.946 | 2.550 | 2.570 | 12,014 | -0.09(-3.38%) |
May 16, 2018 | 3.040 | 3.163 | 2.510 | 2.660 | 30,067 | -0.09(-3.27%) |
May 15, 2018 | 2.720 | 2.980 | 2.720 | 2.750 | 14,817 | -0.05(-1.79%) |
May 14, 2018 | 3.090 | 3.308 | 2.761 | 2.800 | 10,815 | -0.16(-5.41%) |
May 11, 2018 | 2.990 | 3.300 | 2.873 | 2.960 | 32,916 | +0.13(+4.59%) |
May 10, 2018 | 2.750 | 2.990 | 2.750 | 2.830 | 25,583 | +0.06(+2.35%) |
May 09, 2018 | 2.700 | 3.150 | 2.700 | 2.765 | 78,784 | +0.10(+3.95%) |
May 08, 2018 | 2.439 | 2.799 | 2.400 | 2.660 | 88,093 | +0.21(+8.45%) |
May 07, 2018 | 2.389 | 2.540 | 2.380 | 2.453 | 6,479 | -0.05(-1.89%) |
May 04, 2018 | 2.433 | 2.680 | 2.430 | 2.500 | 24,236 | +0.07(+2.88%) |
May 03, 2018 | 2.430 | 2.433 | 2.360 | 2.430 | 6,728 | -0.00(-0.09%) |
May 02, 2018 | 2.470 | 2.492 | 2.420 | 2.432 | 5,191 | -0.14(-5.37%) |
May 01, 2018 | 2.500 | 2.590 | 2.500 | 2.570 | 1,389 | +0.03(+1.18%) |
Apr 30, 2018 | 2.520 | 2.560 | 2.520 | 2.540 | 2,124 | +0.01(+0.40%) |
Apr 27, 2018 | 2.670 | 2.670 | 2.450 | 2.530 | 7,173 | -0.16(-5.95%) |
Apr 26, 2018 | 2.600 | 2.690 | 2.542 | 2.690 | 3,090 | +0.11(+4.26%) |
Apr 25, 2018 | 2.540 | 2.580 | 2.540 | 2.580 | 4,268 | +0.04(+1.57%) |
Apr 24, 2018 | 2.700 | 2.800 | 2.412 | 2.540 | 4,739 | -0.15(-5.58%) |
Apr 23, 2018 | 2.600 | 2.690 | 2.550 | 2.690 | 2,514 | +0.09(+3.46%) |
Apr 20, 2018 | 2.600 | 2.680 | 2.560 | 2.600 | 6,729 | -0.06(-2.26%) |
Apr 19, 2018 | 2.670 | 2.710 | 2.650 | 2.660 | 3,940 | -0.03(-1.12%) |
Apr 18, 2018 | 2.770 | 2.770 | 2.535 | 2.690 | 18,684 | -0.05(-1.82%) |
Apr 17, 2018 | 2.600 | 2.770 | 2.500 | 2.740 | 43,920 | +0.17(+6.61%) |
Apr 16, 2018 | 2.600 | 2.730 | 2.450 | 2.570 | 26,678 | +0.02(+0.78%) |
Apr 13, 2018 | 2.550 | 2.650 | 2.490 | 2.550 | 40,416 | -0.01(-0.39%) |
Apr 12, 2018 | 2.550 | 2.620 | 2.421 | 2.560 | 47,039 | -0.05(-1.86%) |
Apr 11, 2018 | 2.500 | 2.630 | 2.393 | 2.609 | 8,117 | +0.09(+3.52%) |
Apr 10, 2018 | 2.420 | 2.750 | 2.420 | 2.520 | 28,942 | +0.10(+4.13%) |
Apr 09, 2018 | 2.490 | 2.555 | 2.410 | 2.420 | 22,046 | -0.04(-1.63%) |
Apr 06, 2018 | 2.460 | 2.560 | 2.460 | 2.460 | 3,931 | -0.02(-0.80%) |
Apr 05, 2018 | 2.360 | 2.520 | 2.320 | 2.480 | 42,548 | +0.14(+5.98%) |
Apr 04, 2018 | 2.400 | 2.420 | 2.331 | 2.340 | 3,237 | -0.09(-3.70%) |
Apr 03, 2018 | 2.500 | 2.500 | 2.320 | 2.430 | 15,638 | +0.08(+3.40%) |
Apr 02, 2018 | 2.750 | 2.810 | 2.340 | 2.350 | 105,938 | -0.50(-17.54%) |
Mar 29, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.15(-5.00%) | |
Mar 28, 2018 | 3.020 | 3.160 | 2.867 | 3.000 | 27,943 | +0.00(+0.00%) |
Mar 27, 2018 | 3.130 | 3.150 | 2.959 | 3.000 | 10,999 | -0.18(-5.66%) |
Mar 26, 2018 | 3.170 | 3.319 | 3.070 | 3.180 | 32,100 | +0.01(+0.32%) |
Mar 23, 2018 | 3.390 | 3.486 | 3.150 | 3.170 | 45,771 | -0.25(-7.31%) |
Mar 22, 2018 | 3.530 | 3.530 | 3.369 | 3.420 | 18,229 | -0.08(-2.29%) |
Mar 21, 2018 | 3.480 | 3.730 | 3.310 | 3.500 | 41,461 | +0.02(+0.58%) |
Mar 20, 2018 | 3.510 | 3.530 | 3.300 | 3.480 | 43,925 | -0.04(-1.14%) |
Mar 19, 2018 | 3.560 | 3.650 | 3.364 | 3.520 | 52,408 | -0.01(-0.28%) |
Mar 16, 2018 | 3.490 | 3.600 | 3.470 | 3.530 | 55,726 | +0.05(+1.41%) |
Mar 15, 2018 | 3.360 | 3.659 | 3.350 | 3.481 | 297,746 | +0.13(+3.90%) |
Mar 14, 2018 | 3.320 | 3.432 | 3.260 | 3.350 | 49,970 | +0.04(+1.21%) |
Mar 13, 2018 | 3.370 | 3.400 | 3.257 | 3.310 | 19,000 | -0.04(-1.19%) |
Mar 12, 2018 | 3.260 | 3.455 | 3.200 | 3.350 | 58,314 | +0.11(+3.40%) |
Mar 09, 2018 | 3.290 | 3.560 | 3.190 | 3.240 | 44,097 | -0.08(-2.41%) |
Mar 08, 2018 | 3.390 | 3.594 | 3.200 | 3.320 | 65,333 | -0.11(-3.21%) |
Mar 07, 2018 | 3.320 | 3.600 | 3.150 | 3.430 | 111,511 | +0.04(+1.18%) |
Mar 06, 2018 | 3.840 | 3.980 | 3.240 | 3.390 | 309,078 | -0.40(-10.55%) |
Mar 05, 2018 | 4.020 | 4.280 | 3.750 | 3.790 | 415,484 | -0.19(-4.77%) |
Mar 02, 2018 | 3.970 | 4.165 | 3.760 | 3.980 | 176,374 | +0.01(+0.25%) |
Mar 01, 2018 | 3.750 | 4.150 | 3.660 | 3.970 | 317,184 | +0.14(+3.66%) |
Feb 28, 2018 | 3.600 | 5.250 | 3.600 | 3.830 | 1,648,912 | +0.33(+9.43%) |
Feb 27, 2018 | 3.070 | 3.500 | 3.070 | 3.500 | 215,184 | +0.46(+15.13%) |
Feb 26, 2018 | 2.900 | 3.100 | 2.850 | 3.040 | 128,795 | +0.22(+7.80%) |
Feb 23, 2018 | 2.730 | 2.980 | 2.730 | 2.820 | 151,392 | +0.24(+9.31%) |
Feb 22, 2018 | 2.440 | 2.700 | 2.290 | 2.580 | 167,887 | +0.30(+12.96%) |
Feb 21, 2018 | 2.140 | 2.600 | 2.070 | 2.284 | 142,933 | +0.19(+9.28%) |
Feb 20, 2018 | 2.040 | 2.090 | 2.040 | 2.090 | 9,341 | +0.07(+3.47%) |
Feb 16, 2018 | 2.020 | 2.020 | 2.020 | 0 | +0.10(+5.21%) | |
Feb 15, 2018 | 1.860 | 1.920 | 1.860 | 1.920 | 1,779 | -0.07(-3.73%) |
Feb 14, 2018 | 1.980 | 1.994 | 1.980 | 1.994 | 1,415 | +0.10(+5.52%) |
Feb 13, 2018 | 1.960 | 2.070 | 1.890 | 1.890 | 2,316 | -0.07(-3.57%) |
Feb 12, 2018 | 1.820 | 2.080 | 1.820 | 1.960 | 6,670 | +0.07(+3.85%) |
Feb 09, 2018 | 1.830 | 1.887 | 1.720 | 1.887 | 27,964 | +0.11(+6.03%) |
Feb 08, 2018 | 1.800 | 1.848 | 1.780 | 1.780 | 8,435 | -0.01(-0.76%) |
Feb 07, 2018 | 1.825 | 1.940 | 1.790 | 1.794 | 6,012 | -0.06(-3.04%) |
Feb 06, 2018 | 1.800 | 1.890 | 1.770 | 1.850 | 18,126 | -0.03(-1.60%) |
Feb 05, 2018 | 2.000 | 2.000 | 1.830 | 1.880 | 37,102 | -0.18(-8.73%) |
Feb 02, 2018 | 2.060 | 2.110 | 1.910 | 2.060 | 36,568 | +0.00(+0.00%) |