Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.530 | 2.800 | 2.521 | 2.780 | 167,155 | +0.28(+11.20%) |
Oct 30, 2018 | 2.710 | 2.720 | 2.500 | 2.500 | 406,498 | -0.17(-6.37%) |
Oct 29, 2018 | 2.960 | 2.980 | 2.620 | 2.670 | 367,722 | -0.27(-9.18%) |
Oct 26, 2018 | 2.980 | 2.990 | 2.900 | 2.940 | 122,200 | -0.06(-2.00%) |
Oct 25, 2018 | 3.000 | 3.070 | 2.850 | 3.000 | 192,502 | +0.00(+0.00%) |
Oct 24, 2018 | 3.150 | 3.250 | 3.000 | 3.000 | 250,799 | -0.10(-3.23%) |
Oct 23, 2018 | 2.750 | 3.110 | 2.720 | 3.100 | 409,244 | +0.14(+4.73%) |
Oct 22, 2018 | 3.230 | 3.230 | 2.850 | 2.960 | 586,834 | -0.22(-6.92%) |
Oct 19, 2018 | 3.425 | 3.498 | 3.130 | 3.180 | 314,400 | -0.20(-6.06%) |
Oct 18, 2018 | 3.630 | 3.630 | 3.290 | 3.385 | 514,684 | -0.21(-5.71%) |
Oct 17, 2018 | 3.570 | 3.690 | 3.380 | 3.590 | 339,744 | +0.01(+0.34%) |
Oct 16, 2018 | 3.880 | 3.990 | 3.420 | 3.578 | 692,377 | -0.18(-4.79%) |
Oct 15, 2018 | 3.470 | 3.860 | 3.400 | 3.758 | 892,861 | +0.39(+11.51%) |
Oct 12, 2018 | 3.020 | 3.570 | 3.020 | 3.370 | 536,000 | +0.34(+11.22%) |
Oct 11, 2018 | 3.080 | 3.085 | 2.900 | 3.030 | 215,465 | +0.01(+0.50%) |
Oct 10, 2018 | 3.160 | 3.330 | 2.820 | 3.015 | 653,039 | -0.19(-6.07%) |
Oct 09, 2018 | 3.050 | 3.330 | 3.000 | 3.210 | 223,489 | +0.11(+3.55%) |
Oct 08, 2018 | 3.170 | 3.225 | 3.000 | 3.100 | 336,387 | -0.10(-3.13%) |
Oct 05, 2018 | 3.410 | 3.410 | 3.110 | 3.200 | 462,500 | -0.21(-6.16%) |
Oct 04, 2018 | 3.420 | 3.550 | 3.350 | 3.410 | 164,947 | -0.01(-0.29%) |
Oct 03, 2018 | 3.560 | 3.560 | 3.380 | 3.420 | 271,491 | -0.13(-3.66%) |
Oct 02, 2018 | 3.810 | 3.880 | 3.400 | 3.550 | 529,807 | -0.27(-7.07%) |
Oct 01, 2018 | 3.980 | 3.980 | 3.800 | 3.820 | 265,972 | -0.01(-0.26%) |
Sep 28, 2018 | 3.800 | 3.850 | 3.800 | 3.830 | 214,700 | +0.03(+0.79%) |
Sep 27, 2018 | 3.980 | 3.980 | 3.750 | 3.800 | 190,226 | +0.01(+0.26%) |
Sep 26, 2018 | 3.930 | 4.000 | 3.750 | 3.790 | 292,329 | -0.12(-3.07%) |
Sep 25, 2018 | 3.900 | 4.020 | 3.890 | 3.910 | 397,609 | +0.02(+0.51%) |
Sep 24, 2018 | 3.950 | 3.990 | 3.820 | 3.890 | 390,739 | -0.03(-0.77%) |
Sep 21, 2018 | 4.100 | 4.130 | 3.880 | 3.920 | 647,500 | -0.10(-2.54%) |
Sep 20, 2018 | 4.050 | 4.150 | 4.000 | 4.022 | 610,910 | +0.03(+0.68%) |
Sep 19, 2018 | 4.490 | 4.510 | 3.880 | 3.995 | 1,896,432 | -0.42(-9.41%) |
Sep 18, 2018 | 4.150 | 4.410 | 3.950 | 4.410 | 1,685,706 | +0.53(+13.66%) |
Sep 17, 2018 | 3.670 | 3.890 | 3.610 | 3.880 | 440,863 | +0.28(+7.78%) |
Sep 14, 2018 | 3.520 | 3.690 | 3.410 | 3.600 | 406,300 | -0.09(-2.44%) |
Sep 13, 2018 | 3.910 | 4.070 | 3.530 | 3.690 | 699,510 | -0.25(-6.35%) |
Sep 12, 2018 | 4.120 | 4.130 | 3.560 | 3.940 | 1,295,069 | -0.12(-2.96%) |
Sep 11, 2018 | 3.420 | 4.075 | 3.310 | 4.060 | 1,609,212 | +0.76(+23.03%) |
Sep 10, 2018 | 3.290 | 3.350 | 3.100 | 3.300 | 332,971 | +0.10(+3.12%) |
Sep 07, 2018 | 3.315 | 3.320 | 2.990 | 3.200 | 423,700 | -0.12(-3.61%) |
Sep 06, 2018 | 3.550 | 3.580 | 3.210 | 3.320 | 517,019 | -0.25(-7.00%) |
Sep 05, 2018 | 3.490 | 3.740 | 3.480 | 3.570 | 757,254 | +0.14(+4.08%) |
Sep 04, 2018 | 3.380 | 3.520 | 3.340 | 3.430 | 662,866 | +0.12(+3.63%) |
Aug 31, 2018 | 3.310 | 3.310 | 3.310 | 0 | +0.03(+0.91%) | |
Aug 30, 2018 | 3.220 | 3.400 | 3.210 | 3.280 | 1,618,251 | +0.40(+13.89%) |
Aug 29, 2018 | 2.790 | 2.930 | 2.760 | 2.880 | 445,141 | +0.03(+1.05%) |
Aug 28, 2018 | 2.920 | 2.980 | 2.760 | 2.850 | 373,162 | -0.09(-3.06%) |
Aug 27, 2018 | 3.060 | 3.100 | 2.850 | 2.940 | 846,349 | -0.11(-3.61%) |
Aug 24, 2018 | 3.290 | 3.390 | 3.000 | 3.050 | 676,300 | -0.20(-6.15%) |
Aug 23, 2018 | 3.350 | 3.450 | 3.210 | 3.250 | 346,905 | -0.12(-3.56%) |
Aug 22, 2018 | 3.500 | 3.590 | 3.110 | 3.370 | 770,600 | -0.04(-1.17%) |
Aug 21, 2018 | 3.150 | 3.555 | 3.130 | 3.410 | 1,205,293 | +0.33(+10.71%) |
Aug 20, 2018 | 2.740 | 3.192 | 2.700 | 3.080 | 931,924 | +0.39(+14.50%) |
Aug 17, 2018 | 2.680 | 2.800 | 2.610 | 2.690 | 277,700 | +0.04(+1.51%) |
Aug 16, 2018 | 2.880 | 3.050 | 2.600 | 2.650 | 629,062 | -0.23(-7.99%) |
Aug 15, 2018 | 2.370 | 2.880 | 2.370 | 2.880 | 709,772 | +0.51(+21.62%) |
Aug 14, 2018 | 2.230 | 2.390 | 2.230 | 2.368 | 228,185 | +0.10(+4.50%) |
Aug 13, 2018 | 2.150 | 2.350 | 2.150 | 2.266 | 264,600 | +0.10(+4.42%) |
Aug 10, 2018 | 2.350 | 2.400 | 2.170 | 2.170 | 268,100 | -0.18(-7.66%) |
Aug 09, 2018 | 2.400 | 2.500 | 2.300 | 2.350 | 255,186 | -0.07(-2.89%) |
Aug 08, 2018 | 2.520 | 2.560 | 2.300 | 2.420 | 442,697 | -0.10(-3.97%) |
Aug 07, 2018 | 2.530 | 2.555 | 2.510 | 2.520 | 183,727 | -0.03(-1.18%) |
Aug 06, 2018 | 2.520 | 2.590 | 2.520 | 2.550 | 130,121 | +0.00(+0.20%) |
Aug 03, 2018 | 2.660 | 2.700 | 2.530 | 2.545 | 122,700 | -0.05(-1.93%) |
Aug 02, 2018 | 2.710 | 2.750 | 2.510 | 2.595 | 138,541 | -0.10(-3.89%) |
Aug 01, 2018 | 2.690 | 2.840 | 2.690 | 2.700 | 273,244 | +0.00(+0.00%) |
Jul 31, 2018 | 2.500 | 2.700 | 2.490 | 2.700 | 281,400 | +0.17(+6.72%) |
Jul 30, 2018 | 2.690 | 2.740 | 2.500 | 2.530 | 342,976 | -0.16(-6.02%) |
Jul 27, 2018 | 2.840 | 2.870 | 2.680 | 2.692 | 252,600 | -0.16(-5.71%) |
Jul 26, 2018 | 2.970 | 2.970 | 2.800 | 2.855 | 207,512 | -0.12(-3.87%) |
Jul 25, 2018 | 2.850 | 2.990 | 2.800 | 2.970 | 251,458 | +0.11(+3.85%) |
Jul 24, 2018 | 2.980 | 3.060 | 2.850 | 2.860 | 312,388 | -0.17(-5.61%) |
Jul 23, 2018 | 3.150 | 3.030 | 3.030 | 253,276 | -0.13(-4.11%) | |
Jul 20, 2018 | 3.350 | 3.350 | 3.060 | 3.160 | 180,285 | -0.13(-3.95%) |
Jul 19, 2018 | 3.260 | 3.290 | 3.250 | 3.290 | 75,581 | +0.00(+0.15%) |
Jul 18, 2018 | 3.290 | 3.290 | 3.230 | 3.285 | 118,663 | +0.03(+0.92%) |
Jul 17, 2018 | 3.320 | 3.400 | 3.250 | 3.255 | 132,056 | -0.07(-2.05%) |
Jul 16, 2018 | 3.580 | 3.585 | 3.260 | 3.323 | 252,709 | -0.26(-7.18%) |
Jul 13, 2018 | 3.600 | 3.520 | 3.580 | 83,531 | +0.02(+0.56%) | |
Jul 12, 2018 | 3.680 | 3.680 | 3.530 | 3.560 | 130,288 | -0.12(-3.26%) |
Jul 11, 2018 | 3.620 | 3.680 | 3.600 | 3.680 | 103,648 | +0.00(+0.00%) |
Jul 10, 2018 | 3.680 | 3.750 | 3.670 | 3.680 | 99,472 | -0.08(-2.13%) |
Jul 09, 2018 | 3.815 | 3.850 | 3.760 | 3.760 | 147,054 | -0.04(-1.05%) |
Jul 06, 2018 | 3.880 | 3.700 | 3.800 | 118,705 | +0.10(+2.70%) | |
Jul 05, 2018 | 3.640 | 3.750 | 3.610 | 3.700 | 140,649 | +0.07(+1.93%) |
Jul 03, 2018 | 3.630 | 3.630 | 3.630 | 0 | -0.02(-0.55%) | |
Jul 02, 2018 | 3.510 | 3.670 | 3.510 | 3.650 | 133,188 | +0.07(+1.96%) |
Jun 29, 2018 | 3.530 | 3.670 | 3.530 | 3.580 | 173,186 | -0.02(-0.56%) |
Jun 28, 2018 | 3.700 | 3.700 | 3.560 | 3.600 | 233,420 | -0.11(-2.96%) |
Jun 27, 2018 | 3.910 | 3.970 | 3.670 | 3.710 | 311,196 | -0.23(-5.84%) |
Jun 26, 2018 | 3.900 | 3.970 | 3.850 | 3.940 | 148,594 | +0.05(+1.29%) |
Jun 25, 2018 | 4.080 | 4.080 | 3.850 | 3.890 | 338,459 | -0.17(-4.19%) |
Jun 22, 2018 | 4.270 | 4.410 | 3.930 | 4.060 | 860,048 | -0.14(-3.33%) |
Jun 21, 2018 | 3.850 | 4.200 | 3.850 | 4.200 | 553,154 | +0.34(+8.81%) |
Jun 20, 2018 | 3.750 | 3.890 | 3.740 | 3.860 | 262,340 | +0.14(+3.76%) |
Jun 19, 2018 | 3.880 | 3.950 | 3.630 | 3.720 | 273,981 | -0.11(-2.87%) |
Jun 18, 2018 | 3.715 | 3.930 | 3.700 | 3.830 | 326,708 | +0.10(+2.82%) |
Jun 15, 2018 | 3.710 | 3.700 | 3.725 | 193,800 | +0.02(+0.40%) | |
Jun 14, 2018 | 3.760 | 3.790 | 3.700 | 3.710 | 171,356 | -0.08(-2.11%) |
Jun 13, 2018 | 3.720 | 3.890 | 3.700 | 3.790 | 335,843 | +0.09(+2.46%) |
Jun 12, 2018 | 3.920 | 3.920 | 3.680 | 3.699 | 354,702 | -0.20(-5.15%) |
Jun 11, 2018 | 3.920 | 4.010 | 3.810 | 3.900 | 340,032 | +0.09(+2.36%) |
Jun 08, 2018 | 4.010 | 4.030 | 3.610 | 3.810 | 676,135 | -0.22(-5.46%) |
Jun 07, 2018 | 4.300 | 4.300 | 3.760 | 4.030 | 1,508,802 | -0.10(-2.42%) |
Jun 06, 2018 | 4.140 | 4.130 | 1,616,935 | +0.97(+30.70%) | ||
Jun 05, 2018 | 3.370 | 3.370 | 3.030 | 3.160 | 541,211 | -0.17(-5.11%) |
Jun 04, 2018 | 3.400 | 3.500 | 3.240 | 3.330 | 363,428 | -0.03(-1.01%) |
Jun 01, 2018 | 3.555 | 3.560 | 3.350 | 3.364 | 280,395 | -0.15(-4.16%) |
May 31, 2018 | 3.600 | 3.600 | 3.500 | 3.510 | 157,325 | -0.08(-2.23%) |
May 30, 2018 | 3.560 | 3.660 | 3.530 | 3.590 | 114,298 | +0.04(+1.13%) |
May 29, 2018 | 3.580 | 3.650 | 3.550 | 3.550 | 158,381 | -0.10(-2.74%) |
May 25, 2018 | 3.650 | 3.650 | 3.650 | 0 | +0.08(+2.24%) | |
May 24, 2018 | 3.670 | 3.750 | 3.560 | 3.570 | 136,029 | -0.13(-3.51%) |
May 23, 2018 | 3.640 | 3.740 | 3.610 | 3.700 | 174,534 | -0.01(-0.27%) |
May 22, 2018 | 3.680 | 3.780 | 3.680 | 3.710 | 171,319 | +0.06(+1.64%) |
May 21, 2018 | 3.610 | 3.900 | 3.610 | 3.650 | 456,865 | +0.05(+1.39%) |
May 18, 2018 | 3.700 | 3.720 | 3.510 | 3.600 | 338,750 | -0.11(-2.96%) |
May 17, 2018 | 3.710 | 3.790 | 3.700 | 3.710 | 201,387 | +0.01(+0.27%) |
May 16, 2018 | 3.770 | 3.810 | 3.700 | 3.700 | 229,165 | -0.11(-2.89%) |
May 15, 2018 | 3.730 | 3.860 | 3.730 | 3.810 | 182,457 | +0.03(+0.79%) |
May 14, 2018 | 3.900 | 4.010 | 3.750 | 3.780 | 362,950 | -0.09(-2.33%) |
May 11, 2018 | 3.760 | 4.020 | 3.703 | 3.870 | 289,180 | +0.10(+2.68%) |
May 10, 2018 | 3.800 | 3.900 | 3.720 | 3.769 | 352,592 | -0.13(-3.36%) |
May 09, 2018 | 4.100 | 4.100 | 3.850 | 3.900 | 185,816 | -0.15(-3.70%) |
May 08, 2018 | 4.030 | 4.150 | 3.900 | 4.050 | 213,162 | +0.00(+0.00%) |
May 07, 2018 | 4.150 | 4.200 | 4.000 | 4.050 | 177,050 | -0.02(-0.49%) |
May 04, 2018 | 4.170 | 4.170 | 4.010 | 4.070 | 165,596 | -0.06(-1.45%) |
May 03, 2018 | 4.050 | 4.180 | 3.920 | 4.130 | 372,106 | +0.03(+0.73%) |
May 02, 2018 | 4.490 | 4.490 | 4.050 | 4.100 | 527,739 | -0.25(-5.75%) |
May 01, 2018 | 4.395 | 4.770 | 4.300 | 4.350 | 841,753 | +0.01(+0.23%) |
Apr 30, 2018 | 4.050 | 4.400 | 4.050 | 4.340 | 377,387 | +0.31(+7.69%) |
Apr 27, 2018 | 4.000 | 4.170 | 3.990 | 4.030 | 320,450 | +0.04(+1.00%) |
Apr 26, 2018 | 4.050 | 4.130 | 3.850 | 3.990 | 227,491 | -0.08(-1.97%) |
Apr 25, 2018 | 4.160 | 4.200 | 3.950 | 4.070 | 182,148 | -0.07(-1.69%) |
Apr 24, 2018 | 4.030 | 4.500 | 3.920 | 4.140 | 521,820 | +0.09(+2.22%) |
Apr 23, 2018 | 4.000 | 4.080 | 3.600 | 4.050 | 1,018,099 | -0.13(-3.11%) |
Apr 20, 2018 | 4.810 | 4.810 | 4.040 | 4.180 | 1,257,260 | -0.41(-8.93%) |
Apr 19, 2018 | 4.460 | 5.070 | 4.410 | 4.590 | 1,213,120 | +0.22(+5.03%) |
Apr 18, 2018 | 4.030 | 4.870 | 4.030 | 4.370 | 2,362,701 | +0.43(+10.91%) |
Apr 17, 2018 | 5.480 | 5.500 | 3.860 | 3.940 | 4,570,283 | -1.78(-31.14%) |
Apr 16, 2018 | 4.920 | 5.750 | 4.750 | 5.722 | 3,451,698 | +1.03(+22.00%) |
Apr 13, 2018 | 3.980 | 4.690 | 3.830 | 4.690 | 2,477,881 | +0.94(+25.07%) |
Apr 12, 2018 | 3.140 | 3.770 | 3.140 | 3.750 | 1,731,792 | +0.67(+21.75%) |
Apr 11, 2018 | 2.645 | 3.100 | 2.640 | 3.080 | 669,453 | +0.42(+15.79%) |
Apr 10, 2018 | 2.600 | 2.700 | 2.590 | 2.660 | 254,976 | +0.15(+5.98%) |
Apr 09, 2018 | 2.370 | 2.600 | 2.270 | 2.510 | 198,095 | +0.14(+5.91%) |
Apr 06, 2018 | 2.510 | 2.530 | 2.290 | 2.370 | 190,245 | -0.13(-5.20%) |
Apr 05, 2018 | 2.400 | 2.580 | 2.380 | 2.500 | 284,127 | +0.13(+5.49%) |
Apr 04, 2018 | 2.445 | 2.470 | 2.250 | 2.370 | 206,460 | -0.07(-2.87%) |
Apr 03, 2018 | 2.020 | 2.450 | 2.010 | 2.440 | 473,154 | +0.42(+20.79%) |
Apr 02, 2018 | 2.210 | 2.260 | 2.000 | 2.020 | 481,996 | -0.19(-8.60%) |
Mar 29, 2018 | 2.210 | 2.210 | 2.210 | 0 | -0.29(-11.60%) | |
Mar 28, 2018 | 2.740 | 2.840 | 2.480 | 2.500 | 312,611 | -0.25(-9.09%) |
Mar 27, 2018 | 2.750 | 2.970 | 2.740 | 2.750 | 150,154 | -0.01(-0.36%) |
Mar 26, 2018 | 3.045 | 3.150 | 2.740 | 2.760 | 315,414 | -0.21(-7.07%) |
Mar 23, 2018 | 3.060 | 3.180 | 2.950 | 2.970 | 191,457 | -0.12(-3.88%) |
Mar 22, 2018 | 3.115 | 3.180 | 3.050 | 3.090 | 156,132 | -0.01(-0.32%) |
Mar 21, 2018 | 3.155 | 3.180 | 3.000 | 3.100 | 91,672 | -0.05(-1.59%) |
Mar 20, 2018 | 3.060 | 3.190 | 2.920 | 3.150 | 177,036 | +0.10(+3.45%) |
Mar 19, 2018 | 3.090 | 3.190 | 2.990 | 3.045 | 266,752 | -0.04(-1.46%) |
Mar 16, 2018 | 3.190 | 3.190 | 3.020 | 3.090 | 470,960 | -0.10(-3.10%) |
Mar 15, 2018 | 3.400 | 3.550 | 3.160 | 3.189 | 279,282 | -0.25(-7.30%) |
Mar 14, 2018 | 3.540 | 3.600 | 3.400 | 3.440 | 162,771 | -0.10(-2.93%) |
Mar 13, 2018 | 3.500 | 3.650 | 3.450 | 3.544 | 157,854 | -0.06(-1.56%) |
Mar 12, 2018 | 3.550 | 3.640 | 3.470 | 3.600 | 252,251 | -0.04(-1.10%) |
Mar 09, 2018 | 3.730 | 3.770 | 3.600 | 3.640 | 175,814 | -0.07(-1.89%) |
Mar 08, 2018 | 3.900 | 4.000 | 3.560 | 3.710 | 252,452 | -0.19(-4.87%) |
Mar 07, 2018 | 3.850 | 3.900 | 330,202 | -0.17(-4.18%) | ||
Mar 06, 2018 | 3.990 | 4.120 | 3.840 | 4.070 | 581,574 | +0.27(+7.11%) |
Mar 05, 2018 | 3.550 | 3.830 | 3.490 | 3.800 | 342,461 | +0.40(+11.76%) |
Mar 02, 2018 | 3.230 | 3.490 | 3.180 | 3.400 | 217,811 | +0.05(+1.49%) |
Mar 01, 2018 | 3.520 | 3.560 | 3.120 | 3.350 | 445,189 | -0.21(-5.90%) |
Feb 28, 2018 | 3.575 | 3.890 | 3.530 | 3.560 | 292,351 | -0.02(-0.56%) |
Feb 27, 2018 | 4.000 | 4.000 | 3.470 | 3.580 | 448,691 | -0.38(-9.60%) |
Feb 26, 2018 | 4.000 | 4.110 | 3.900 | 3.960 | 153,596 | -0.02(-0.50%) |
Feb 23, 2018 | 4.065 | 4.100 | 3.950 | 3.980 | 219,187 | -0.09(-2.21%) |
Feb 22, 2018 | 4.140 | 4.170 | 4.040 | 4.070 | 113,553 | -0.07(-1.69%) |
Feb 21, 2018 | 4.300 | 4.300 | 4.100 | 4.140 | 144,403 | -0.11(-2.59%) |
Feb 20, 2018 | 4.090 | 4.390 | 4.010 | 4.250 | 390,603 | +0.18(+4.42%) |
Feb 16, 2018 | 4.070 | 4.070 | 4.070 | 0 | -0.23(-5.35%) | |
Feb 15, 2018 | 4.480 | 4.500 | 4.260 | 4.300 | 213,771 | -0.10(-2.27%) |
Feb 14, 2018 | 4.380 | 4.490 | 4.280 | 4.400 | 246,801 | +0.13(+3.04%) |
Feb 13, 2018 | 4.150 | 4.350 | 3.990 | 4.270 | 280,526 | +0.12(+2.97%) |
Feb 12, 2018 | 4.250 | 4.340 | 4.050 | 4.147 | 467,721 | +0.03(+0.78%) |
Feb 09, 2018 | 3.990 | 4.250 | 3.760 | 4.115 | 562,633 | +0.12(+2.88%) |
Feb 08, 2018 | 4.350 | 4.400 | 3.950 | 4.000 | 469,966 | -0.29(-6.76%) |
Feb 07, 2018 | 4.765 | 4.890 | 4.220 | 4.290 | 943,319 | -0.30(-6.54%) |
Feb 06, 2018 | 3.880 | 4.600 | 3.760 | 4.590 | 1,000,154 | +0.65(+16.50%) |
Feb 05, 2018 | 3.770 | 4.140 | 3.355 | 3.940 | 966,469 | +0.16(+4.23%) |
Feb 02, 2018 | 3.450 | 4.190 | 3.250 | 3.780 | 2,498,569 | +0.28(+8.00%) |
Feb 01, 2018 | 4.530 | 4.550 | 3.490 | 3.500 | 1,737,955 | -1.04(-22.91%) |
Jan 31, 2018 | 4.970 | 5.250 | 4.460 | 4.540 | 1,630,221 | -0.40(-8.10%) |
Jan 30, 2018 | 5.150 | 5.190 | 4.820 | 4.940 | 1,333,994 | -0.29(-5.54%) |
Jan 29, 2018 | 5.920 | 5.930 | 5.180 | 5.230 | 1,452,930 | -0.56(-9.67%) |
Jan 26, 2018 | 6.450 | 6.450 | 5.770 | 5.790 | 1,359,975 | -0.70(-10.79%) |
Jan 25, 2018 | 7.010 | 7.143 | 6.410 | 6.490 | 1,208,145 | -0.74(-10.24%) |
Jan 24, 2018 | 7.820 | 7.990 | 7.220 | 7.230 | 499,989 | -0.57(-7.31%) |
Jan 23, 2018 | 7.580 | 7.970 | 7.570 | 7.800 | 549,738 | +0.28(+3.72%) |
Jan 22, 2018 | 7.400 | 7.750 | 7.390 | 7.520 | 701,777 | +0.37(+5.17%) |
Jan 19, 2018 | 7.080 | 7.200 | 6.770 | 7.150 | 731,948 | -0.02(-0.28%) |
Jan 18, 2018 | 7.300 | 7.620 | 7.000 | 7.170 | 564,473 | -0.22(-2.98%) |
Jan 17, 2018 | 7.650 | 7.650 | 6.910 | 7.390 | 664,685 | -0.27(-3.46%) |
Jan 16, 2018 | 7.490 | 8.350 | 7.250 | 7.655 | 1,206,384 | +0.75(+10.94%) |
Jan 12, 2018 | 6.900 | 6.900 | 6.900 | 0 | -1.45(-17.37%) | |
Jan 11, 2018 | 9.110 | 9.350 | 8.060 | 8.350 | 1,470,000 | -1.13(-11.92%) |
Jan 10, 2018 | 10.20 | 9.060 | 9.480 | 1,074,457 | -0.57(-5.67%) | |
Jan 09, 2018 | 10.01 | 11.19 | 9.260 | 10.05 | 2,627,972 | +0.18(+1.82%) |
Jan 08, 2018 | 8.300 | 9.990 | 8.290 | 9.870 | 1,862,807 | +1.81(+22.46%) |
Jan 05, 2018 | 7.250 | 8.230 | 6.550 | 8.060 | 2,063,694 | +0.30(+3.87%) |
Jan 04, 2018 | 9.500 | 9.990 | 6.180 | 7.760 | 5,787,693 | -2.59(-25.02%) |
Jan 03, 2018 | 8.490 | 10.49 | 8.485 | 10.35 | 3,438,963 | +2.20(+26.99%) |
Jan 02, 2018 | 6.920 | 8.250 | 6.890 | 8.150 | 2,374,325 | +1.67(+25.77%) |
Dec 29, 2017 | 6.480 | 6.480 | 6.480 | 0 | +1.24(+23.66%) | |
Dec 28, 2017 | 4.710 | 5.300 | 4.700 | 5.240 | 1,328,773 | +0.54(+11.49%) |
Dec 27, 2017 | 4.400 | 4.820 | 4.270 | 4.700 | 1,040,139 | +0.43(+10.07%) |
Dec 26, 2017 | 4.390 | 4.000 | 4.270 | 589,115 | +0.36(+9.21%) | |
Dec 22, 2017 | 4.090 | 4.146 | 3.620 | 3.910 | 999,170 | -0.32(-7.57%) |
Dec 21, 2017 | 2.950 | 4.240 | 2.940 | 4.230 | 1,175,491 | +1.29(+43.88%) |
Dec 20, 2017 | 2.990 | 3.030 | 2.530 | 2.940 | 739,659 | -0.09(-2.97%) |
Dec 19, 2017 | 3.420 | 3.420 | 3.000 | 3.030 | 635,605 | -0.37(-10.88%) |
Dec 18, 2017 | 3.445 | 3.550 | 3.300 | 3.400 | 569,872 | -0.10(-2.86%) |
Dec 15, 2017 | 3.510 | 3.750 | 3.325 | 3.500 | 693,787 | -0.01(-0.28%) |
Dec 14, 2017 | 4.020 | 4.050 | 3.100 | 3.510 | 2,138,194 | -0.58(-14.18%) |
Dec 13, 2017 | 5.010 | 5.030 | 3.850 | 4.090 | 2,115,412 | -0.82(-16.70%) |
Dec 12, 2017 | 4.200 | 5.190 | 4.200 | 4.910 | 1,870,870 | +0.75(+18.03%) |
Dec 11, 2017 | 3.500 | 4.210 | 3.460 | 4.160 | 1,723,142 | +0.71(+20.58%) |
Dec 08, 2017 | 3.130 | 3.500 | 3.120 | 3.450 | 1,330,650 | +0.35(+11.29%) |
Dec 07, 2017 | 2.820 | 3.100 | 2.640 | 3.100 | 862,012 | +0.24(+8.39%) |
Dec 06, 2017 | 2.640 | 2.970 | 2.610 | 2.860 | 595,291 | +0.26(+10.00%) |
Dec 05, 2017 | 2.990 | 3.080 | 2.470 | 2.600 | 1,564,598 | -0.29(-10.03%) |
Dec 04, 2017 | 2.260 | 3.050 | 2.250 | 2.890 | 2,198,819 | +0.66(+29.60%) |
Dec 01, 2017 | 1.870 | 2.230 | 1.820 | 2.230 | 1,341,591 | +0.58(+35.15%) |
Nov 30, 2017 | 1.750 | 1.800 | 1.540 | 1.650 | 322,721 | -0.12(-6.78%) |
Nov 29, 2017 | 1.840 | 1.870 | 1.730 | 1.770 | 263,810 | +0.02(+1.14%) |
Nov 28, 2017 | 1.780 | 1.900 | 1.680 | 1.750 | 501,062 | +0.07(+4.17%) |
Nov 27, 2017 | 1.450 | 1.700 | 1.448 | 1.680 | 477,578 | +0.23(+15.86%) |
Nov 24, 2017 | 1.410 | 1.550 | 1.400 | 1.450 | 193,408 | +0.06(+4.32%) |
Nov 22, 2017 | 1.320 | 1.420 | 1.320 | 1.390 | 163,013 | +0.08(+6.11%) |
Nov 21, 2017 | 1.410 | 1.420 | 1.310 | 1.310 | 162,653 | -0.10(-7.09%) |
Nov 20, 2017 | 1.500 | 1.550 | 1.410 | 1.410 | 136,005 | -0.07(-4.73%) |
Nov 17, 2017 | 1.420 | 1.530 | 1.400 | 1.480 | 272,620 | +0.06(+4.23%) |
Nov 16, 2017 | 1.420 | 1.454 | 1.350 | 1.420 | 115,188 | +0.00(+0.03%) |
Nov 15, 2017 | 1.340 | 1.420 | 1.300 | 1.420 | 112,273 | +0.09(+6.74%) |
Nov 14, 2017 | 1.400 | 1.410 | 1.320 | 1.330 | 101,570 | -0.07(-5.00%) |
Nov 13, 2017 | 1.350 | 1.420 | 1.330 | 1.400 | 184,834 | +0.05(+3.70%) |
Nov 10, 2017 | 1.280 | 1.360 | 1.260 | 1.350 | 95,763 | +0.12(+9.76%) |
Nov 09, 2017 | 1.240 | 1.320 | 1.210 | 1.230 | 126,260 | +0.01(+0.83%) |
Nov 08, 2017 | 1.310 | 1.330 | 1.200 | 1.220 | 151,734 | -0.11(-8.28%) |
Nov 07, 2017 | 1.430 | 1.430 | 1.230 | 1.330 | 190,039 | -0.07(-5.00%) |
Nov 06, 2017 | 1.150 | 1.400 | 1.150 | 1.400 | 374,171 | +0.28(+25.00%) |
Nov 03, 2017 | 1.120 | 1.170 | 1.100 | 1.120 | 138,650 | +0.02(+1.82%) |
Nov 02, 2017 | 1.150 | 1.100 | 1.100 | 67,008 | -0.01(-0.90%) |