Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.350 | 4.470 | 4.240 | 4.450 | 612,959 | +0.16(+3.73%) |
Oct 30, 2018 | 4.080 | 4.300 | 4.040 | 4.290 | 777,337 | +0.21(+5.15%) |
Oct 29, 2018 | 4.140 | 4.180 | 3.950 | 4.080 | 868,267 | -0.01(-0.24%) |
Oct 26, 2018 | 3.940 | 4.190 | 3.900 | 4.090 | 1,137,500 | +0.09(+2.25%) |
Oct 25, 2018 | 4.010 | 4.120 | 3.930 | 4.000 | 938,115 | +0.01(+0.25%) |
Oct 24, 2018 | 4.380 | 4.400 | 3.970 | 3.990 | 909,995 | -0.34(-7.85%) |
Oct 23, 2018 | 4.210 | 4.410 | 4.090 | 4.330 | 634,713 | +0.04(+0.93%) |
Oct 22, 2018 | 4.390 | 4.400 | 4.234 | 4.290 | 519,952 | -0.09(-2.05%) |
Oct 19, 2018 | 4.580 | 4.840 | 4.380 | 4.380 | 908,800 | -0.13(-2.88%) |
Oct 18, 2018 | 4.520 | 4.610 | 4.480 | 4.510 | 482,333 | -0.05(-1.10%) |
Oct 17, 2018 | 4.470 | 4.580 | 4.370 | 4.560 | 750,847 | +0.09(+2.01%) |
Oct 16, 2018 | 4.230 | 4.470 | 4.150 | 4.470 | 843,298 | +0.29(+6.94%) |
Oct 15, 2018 | 4.190 | 4.190 | 4.040 | 4.180 | 686,271 | +0.03(+0.72%) |
Oct 12, 2018 | 4.210 | 4.470 | 4.070 | 4.150 | 1,595,700 | +0.09(+2.22%) |
Oct 11, 2018 | 4.020 | 4.270 | 4.000 | 4.060 | 1,180,063 | +0.03(+0.74%) |
Oct 10, 2018 | 4.280 | 4.300 | 4.020 | 4.030 | 1,014,658 | -0.22(-5.18%) |
Oct 09, 2018 | 4.310 | 4.480 | 4.220 | 4.250 | 908,942 | -0.14(-3.19%) |
Oct 08, 2018 | 4.350 | 4.540 | 4.290 | 4.390 | 1,792,066 | +0.01(+0.23%) |
Oct 05, 2018 | 4.330 | 4.630 | 4.250 | 4.380 | 1,550,500 | -0.01(-0.23%) |
Oct 04, 2018 | 4.770 | 4.820 | 4.370 | 4.390 | 2,176,624 | -0.39(-8.16%) |
Oct 03, 2018 | 4.860 | 4.960 | 4.760 | 4.780 | 1,961,439 | -0.02(-0.42%) |
Oct 02, 2018 | 5.130 | 5.235 | 4.770 | 4.800 | 2,068,660 | -0.34(-6.61%) |
Oct 01, 2018 | 5.410 | 5.500 | 5.090 | 5.140 | 1,760,842 | -0.27(-4.99%) |
Sep 28, 2018 | 5.550 | 5.670 | 5.410 | 5.410 | 1,786,200 | -0.14(-2.52%) |
Sep 27, 2018 | 5.160 | 5.820 | 5.150 | 5.550 | 2,834,747 | +0.40(+7.77%) |
Sep 26, 2018 | 5.000 | 5.250 | 4.995 | 5.150 | 1,466,683 | +0.20(+4.04%) |
Sep 25, 2018 | 4.860 | 5.040 | 4.860 | 4.950 | 715,145 | +0.09(+1.85%) |
Sep 24, 2018 | 4.810 | 4.870 | 4.690 | 4.860 | 663,031 | +0.05(+1.04%) |
Sep 21, 2018 | 4.840 | 4.910 | 4.700 | 4.810 | 1,631,200 | -0.04(-0.82%) |
Sep 20, 2018 | 4.940 | 4.970 | 4.790 | 4.850 | 913,649 | -0.06(-1.22%) |
Sep 19, 2018 | 5.030 | 5.070 | 4.760 | 4.910 | 1,280,451 | -0.15(-2.96%) |
Sep 18, 2018 | 5.130 | 5.290 | 5.045 | 5.060 | 968,410 | -0.08(-1.56%) |
Sep 17, 2018 | 5.170 | 5.410 | 5.100 | 5.140 | 1,525,902 | -0.05(-0.96%) |
Sep 14, 2018 | 5.110 | 5.260 | 5.090 | 5.190 | 1,707,000 | +0.07(+1.37%) |
Sep 13, 2018 | 4.860 | 5.280 | 4.850 | 5.120 | 2,361,965 | +0.26(+5.35%) |
Sep 12, 2018 | 4.750 | 4.980 | 4.620 | 4.860 | 6,591,562 | +0.29(+6.35%) |
Sep 11, 2018 | 4.450 | 4.590 | 4.200 | 4.570 | 1,865,731 | -0.13(-2.77%) |
Sep 10, 2018 | 4.650 | 4.760 | 4.630 | 4.700 | 742,918 | +0.09(+1.95%) |
Sep 07, 2018 | 4.790 | 4.840 | 4.530 | 4.610 | 1,073,000 | -0.23(-4.75%) |
Sep 06, 2018 | 4.930 | 4.940 | 4.690 | 4.840 | 910,761 | -0.07(-1.43%) |
Sep 05, 2018 | 4.960 | 4.980 | 4.835 | 4.910 | 657,336 | -0.08(-1.60%) |
Sep 04, 2018 | 5.000 | 5.020 | 4.760 | 4.990 | 1,374,284 | +0.00(+0.00%) |
Aug 31, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.35(+7.54%) | |
Aug 30, 2018 | 4.370 | 4.650 | 4.370 | 4.640 | 1,196,955 | +0.24(+5.45%) |
Aug 29, 2018 | 4.390 | 4.560 | 4.340 | 4.400 | 993,414 | +0.00(+0.00%) |
Aug 28, 2018 | 4.410 | 4.440 | 4.340 | 4.400 | 387,096 | +0.04(+0.92%) |
Aug 27, 2018 | 4.300 | 4.390 | 4.230 | 4.360 | 486,732 | +0.07(+1.63%) |
Aug 24, 2018 | 4.350 | 4.420 | 4.280 | 4.290 | 587,100 | -0.04(-0.92%) |
Aug 23, 2018 | 4.370 | 4.500 | 4.275 | 4.330 | 522,400 | -0.03(-0.69%) |
Aug 22, 2018 | 4.240 | 4.380 | 4.230 | 4.360 | 534,832 | +0.13(+3.07%) |
Aug 21, 2018 | 4.110 | 4.270 | 4.100 | 4.230 | 417,906 | +0.12(+2.92%) |
Aug 20, 2018 | 4.190 | 4.230 | 4.060 | 4.110 | 847,247 | -0.08(-1.91%) |
Aug 17, 2018 | 4.380 | 4.470 | 4.110 | 4.190 | 873,700 | -0.17(-3.90%) |
Aug 16, 2018 | 4.300 | 4.490 | 4.260 | 4.360 | 736,286 | +0.08(+1.87%) |
Aug 15, 2018 | 4.530 | 4.530 | 4.220 | 4.280 | 1,219,169 | -0.25(-5.52%) |
Aug 14, 2018 | 4.340 | 4.590 | 4.340 | 4.530 | 999,458 | +0.19(+4.38%) |
Aug 13, 2018 | 4.350 | 4.535 | 4.290 | 4.340 | 1,444,557 | -0.06(-1.36%) |
Aug 10, 2018 | 4.300 | 4.450 | 4.170 | 4.400 | 1,289,600 | +0.17(+4.02%) |
Aug 09, 2018 | 4.200 | 4.564 | 4.080 | 4.230 | 2,270,154 | +0.18(+4.44%) |
Aug 08, 2018 | 4.000 | 4.170 | 3.840 | 4.050 | 1,035,226 | +0.08(+2.02%) |
Aug 07, 2018 | 3.810 | 4.000 | 3.790 | 3.970 | 1,264,297 | +0.14(+3.66%) |
Aug 06, 2018 | 3.647 | 3.830 | 3.647 | 3.830 | 714,542 | +0.02(+0.52%) |
Aug 03, 2018 | 3.350 | 3.930 | 3.330 | 3.810 | 1,374,900 | -0.07(-1.80%) |
Aug 02, 2018 | 3.760 | 3.930 | 3.680 | 3.880 | 619,440 | +0.09(+2.37%) |
Aug 01, 2018 | 3.800 | 3.840 | 3.620 | 3.790 | 1,020,745 | -0.01(-0.26%) |
Jul 31, 2018 | 3.520 | 3.885 | 3.520 | 3.800 | 1,058,047 | +0.27(+7.65%) |
Jul 30, 2018 | 3.650 | 3.650 | 3.520 | 3.530 | 620,237 | -0.13(-3.55%) |
Jul 27, 2018 | 4.040 | 4.110 | 3.650 | 3.660 | 1,082,500 | -0.41(-10.07%) |
Jul 26, 2018 | 4.070 | 4.195 | 3.980 | 4.070 | 898,663 | -0.02(-0.49%) |
Jul 25, 2018 | 3.720 | 4.120 | 3.710 | 4.090 | 1,143,124 | +0.35(+9.36%) |
Jul 24, 2018 | 3.870 | 3.930 | 3.660 | 3.740 | 839,444 | -0.05(-1.32%) |
Jul 23, 2018 | 3.880 | 3.740 | 3.790 | 806,992 | +0.04(+1.07%) | |
Jul 20, 2018 | 3.720 | 3.820 | 3.700 | 3.750 | 537,071 | +0.01(+0.27%) |
Jul 19, 2018 | 3.580 | 3.750 | 3.540 | 3.740 | 562,727 | +0.15(+4.18%) |
Jul 18, 2018 | 3.590 | 3.670 | 3.505 | 3.590 | 570,935 | +0.01(+0.28%) |
Jul 17, 2018 | 3.690 | 3.760 | 3.564 | 3.580 | 402,407 | -0.10(-2.72%) |
Jul 16, 2018 | 3.680 | 3.720 | 3.600 | 3.680 | 585,434 | -0.02(-0.54%) |
Jul 13, 2018 | 3.730 | 3.760 | 3.630 | 3.700 | 545,947 | -0.02(-0.54%) |
Jul 12, 2018 | 3.760 | 3.795 | 3.660 | 3.720 | 657,486 | -0.02(-0.53%) |
Jul 11, 2018 | 3.670 | 3.775 | 3.620 | 3.740 | 488,584 | +0.07(+1.91%) |
Jul 10, 2018 | 3.790 | 3.880 | 3.640 | 3.670 | 855,802 | -0.08(-2.13%) |
Jul 09, 2018 | 3.700 | 3.761 | 3.620 | 3.750 | 577,808 | +0.08(+2.18%) |
Jul 06, 2018 | 3.670 | 3.740 | 3.610 | 3.670 | 391,300 | -0.02(-0.54%) |
Jul 05, 2018 | 3.540 | 3.700 | 3.420 | 3.690 | 909,890 | +0.17(+4.83%) |
Jul 03, 2018 | 3.520 | 3.520 | 3.520 | 0 | -0.07(-1.95%) | |
Jul 02, 2018 | 3.550 | 3.650 | 3.500 | 3.590 | 782,640 | +0.04(+1.13%) |
Jun 29, 2018 | 3.520 | 3.570 | 3.480 | 3.550 | 447,656 | +0.06(+1.72%) |
Jun 28, 2018 | 3.450 | 3.510 | 3.330 | 3.490 | 866,898 | +0.04(+1.16%) |
Jun 27, 2018 | 3.650 | 3.650 | 3.440 | 3.450 | 636,441 | -0.19(-5.22%) |
Jun 26, 2018 | 3.590 | 3.660 | 3.490 | 3.640 | 724,001 | +0.03(+0.83%) |
Jun 25, 2018 | 3.780 | 3.830 | 3.440 | 3.610 | 1,396,537 | -0.22(-5.74%) |
Jun 22, 2018 | 3.940 | 3.980 | 3.639 | 3.830 | 3,574,873 | -0.09(-2.30%) |
Jun 21, 2018 | 3.980 | 4.090 | 3.760 | 3.920 | 1,430,628 | +0.01(+0.26%) |
Jun 20, 2018 | 3.900 | 3.970 | 3.730 | 3.910 | 1,911,150 | +0.07(+1.82%) |
Jun 19, 2018 | 3.560 | 3.860 | 3.500 | 3.840 | 1,456,862 | +0.28(+7.87%) |
Jun 18, 2018 | 3.390 | 3.580 | 3.360 | 3.560 | 918,110 | +0.16(+4.71%) |
Jun 15, 2018 | 3.405 | 3.250 | 3.400 | 1,202,789 | +0.07(+2.10%) | |
Jun 14, 2018 | 3.300 | 3.400 | 3.210 | 3.330 | 1,099,148 | +0.04(+1.22%) |
Jun 13, 2018 | 3.300 | 3.495 | 3.270 | 3.290 | 1,237,152 | +0.01(+0.30%) |
Jun 12, 2018 | 3.180 | 3.390 | 3.170 | 3.280 | 1,041,834 | +0.11(+3.47%) |
Jun 11, 2018 | 2.980 | 3.200 | 2.970 | 3.170 | 891,838 | +0.19(+6.38%) |
Jun 08, 2018 | 3.000 | 3.080 | 2.910 | 2.980 | 878,896 | -0.04(-1.32%) |
Jun 07, 2018 | 2.740 | 3.045 | 2.710 | 3.020 | 1,399,911 | +0.30(+11.03%) |
Jun 06, 2018 | 2.720 | 2.740 | 2.680 | 2.720 | 511,156 | +0.02(+0.74%) |
Jun 05, 2018 | 2.520 | 2.700 | 2.520 | 2.700 | 567,807 | +0.16(+6.30%) |
Jun 04, 2018 | 2.610 | 2.660 | 2.490 | 2.540 | 814,324 | -0.07(-2.68%) |
Jun 01, 2018 | 2.560 | 2.640 | 2.520 | 2.610 | 608,499 | +0.08(+3.16%) |
May 31, 2018 | 2.520 | 2.630 | 2.520 | 2.530 | 652,007 | +0.03(+1.20%) |
May 30, 2018 | 2.540 | 2.660 | 2.480 | 2.500 | 690,278 | -0.04(-1.57%) |
May 29, 2018 | 2.530 | 2.600 | 2.480 | 2.540 | 362,421 | +0.01(+0.40%) |
May 25, 2018 | 2.530 | 2.530 | 2.530 | 0 | -0.05(-1.94%) | |
May 24, 2018 | 2.640 | 2.660 | 2.570 | 2.580 | 334,408 | -0.05(-1.90%) |
May 23, 2018 | 2.600 | 2.720 | 2.560 | 2.630 | 620,646 | +0.02(+0.77%) |
May 22, 2018 | 2.640 | 2.680 | 2.590 | 2.610 | 701,322 | -0.02(-0.76%) |
May 21, 2018 | 2.630 | 2.690 | 2.590 | 2.630 | 380,016 | +0.02(+0.77%) |
May 18, 2018 | 2.700 | 2.820 | 2.610 | 2.610 | 888,697 | -0.08(-2.97%) |
May 17, 2018 | 2.470 | 2.700 | 2.470 | 2.690 | 2,274,865 | +0.21(+8.47%) |
May 16, 2018 | 2.470 | 2.510 | 2.440 | 2.480 | 516,372 | +0.01(+0.40%) |
May 15, 2018 | 2.400 | 2.490 | 2.370 | 2.470 | 521,264 | +0.05(+2.07%) |
May 14, 2018 | 2.440 | 2.480 | 2.390 | 2.420 | 617,541 | -0.03(-1.22%) |
May 11, 2018 | 2.430 | 2.470 | 2.390 | 2.450 | 845,775 | +0.00(+0.00%) |
May 10, 2018 | 2.510 | 2.590 | 2.440 | 2.450 | 948,124 | +0.00(+0.00%) |
May 09, 2018 | 2.410 | 2.475 | 2.390 | 2.450 | 921,391 | +0.04(+1.66%) |
May 08, 2018 | 2.400 | 2.500 | 2.370 | 2.410 | 579,512 | +0.00(+0.00%) |
May 07, 2018 | 2.310 | 2.480 | 2.290 | 2.410 | 1,005,136 | +0.10(+4.56%) |
May 04, 2018 | 2.330 | 2.370 | 2.285 | 2.305 | 704,962 | -0.06(-2.54%) |
May 03, 2018 | 2.300 | 2.420 | 2.210 | 2.365 | 1,934,359 | -0.31(-11.75%) |
May 02, 2018 | 2.600 | 2.720 | 2.590 | 2.680 | 948,790 | +0.09(+3.47%) |
May 01, 2018 | 2.580 | 2.649 | 2.554 | 2.590 | 530,915 | +0.01(+0.39%) |
Apr 30, 2018 | 2.660 | 2.660 | 2.540 | 2.580 | 436,962 | -0.04(-1.53%) |
Apr 27, 2018 | 2.490 | 2.630 | 2.490 | 2.620 | 582,297 | +0.06(+2.34%) |
Apr 26, 2018 | 2.470 | 2.570 | 2.460 | 2.560 | 354,773 | +0.09(+3.64%) |
Apr 25, 2018 | 2.540 | 2.550 | 2.450 | 2.470 | 382,500 | -0.08(-3.14%) |
Apr 24, 2018 | 2.560 | 2.620 | 2.520 | 2.550 | 391,090 | -0.01(-0.39%) |
Apr 23, 2018 | 2.590 | 2.609 | 2.500 | 2.560 | 363,699 | -0.03(-1.16%) |
Apr 20, 2018 | 2.540 | 2.600 | 2.510 | 2.590 | 341,362 | +0.03(+1.17%) |
Apr 19, 2018 | 2.610 | 2.625 | 2.540 | 2.560 | 402,542 | -0.05(-1.92%) |
Apr 18, 2018 | 2.610 | 2.639 | 2.565 | 2.610 | 429,447 | +0.01(+0.38%) |
Apr 17, 2018 | 2.610 | 2.640 | 2.560 | 2.600 | 415,265 | +0.01(+0.39%) |
Apr 16, 2018 | 2.520 | 2.600 | 2.500 | 2.590 | 365,656 | +0.07(+2.78%) |
Apr 13, 2018 | 2.580 | 2.590 | 2.500 | 2.520 | 421,699 | -0.07(-2.70%) |
Apr 12, 2018 | 2.600 | 2.650 | 2.560 | 2.590 | 432,694 | +0.01(+0.39%) |
Apr 11, 2018 | 2.450 | 2.600 | 2.450 | 2.580 | 757,261 | +0.12(+4.88%) |
Apr 10, 2018 | 2.400 | 2.510 | 2.390 | 2.460 | 556,564 | +0.07(+2.93%) |
Apr 09, 2018 | 2.450 | 2.500 | 2.370 | 2.390 | 685,097 | -0.06(-2.45%) |
Apr 06, 2018 | 2.400 | 2.465 | 2.390 | 2.450 | 753,577 | +0.03(+1.24%) |
Apr 05, 2018 | 2.330 | 2.435 | 2.320 | 2.420 | 748,399 | +0.10(+4.31%) |
Apr 04, 2018 | 2.210 | 2.330 | 2.160 | 2.320 | 710,595 | +0.08(+3.57%) |
Apr 03, 2018 | 2.120 | 2.260 | 2.110 | 2.240 | 1,108,258 | +0.13(+6.16%) |
Apr 02, 2018 | 2.070 | 2.140 | 2.020 | 2.110 | 1,205,193 | +0.06(+2.93%) |
Mar 29, 2018 | 2.050 | 2.050 | 2.050 | 0 | -0.13(-5.96%) | |
Mar 28, 2018 | 2.320 | 2.370 | 2.160 | 2.180 | 1,434,906 | -0.12(-5.22%) |
Mar 27, 2018 | 2.300 | 2.335 | 2.210 | 2.300 | 1,589,825 | +0.00(+0.00%) |
Mar 26, 2018 | 2.350 | 2.370 | 2.220 | 2.300 | 791,913 | -0.02(-0.86%) |
Mar 23, 2018 | 2.450 | 2.570 | 2.320 | 2.320 | 1,274,080 | -0.11(-4.53%) |
Mar 22, 2018 | 2.440 | 2.510 | 2.400 | 2.430 | 884,004 | -0.03(-1.22%) |
Mar 21, 2018 | 2.480 | 2.540 | 2.440 | 2.460 | 395,917 | -0.02(-0.81%) |
Mar 20, 2018 | 2.550 | 2.550 | 2.450 | 2.480 | 490,787 | -0.07(-2.75%) |
Mar 19, 2018 | 2.590 | 2.640 | 2.475 | 2.550 | 756,610 | -0.04(-1.54%) |
Mar 16, 2018 | 2.640 | 2.700 | 2.585 | 2.590 | 1,742,789 | -0.04(-1.52%) |
Mar 15, 2018 | 2.670 | 2.680 | 2.610 | 2.630 | 411,471 | -0.05(-1.87%) |
Mar 14, 2018 | 2.810 | 2.810 | 2.650 | 2.680 | 587,601 | -0.11(-3.94%) |
Mar 13, 2018 | 2.760 | 2.860 | 2.730 | 2.790 | 995,246 | +0.06(+2.20%) |
Mar 12, 2018 | 2.760 | 2.810 | 2.665 | 2.730 | 665,599 | -0.05(-1.80%) |
Mar 09, 2018 | 2.650 | 2.840 | 2.640 | 2.780 | 1,103,257 | +0.14(+5.30%) |
Mar 08, 2018 | 2.660 | 2.720 | 2.500 | 2.640 | 1,061,970 | -0.03(-1.12%) |
Mar 07, 2018 | 2.770 | 2.670 | 1,976,564 | +0.24(+9.88%) | ||
Mar 06, 2018 | 2.290 | 2.450 | 2.290 | 2.430 | 1,003,459 | +0.12(+5.19%) |
Mar 05, 2018 | 2.350 | 2.410 | 2.300 | 2.310 | 799,449 | -0.07(-2.94%) |
Mar 02, 2018 | 2.330 | 2.490 | 2.320 | 2.380 | 1,275,513 | +0.02(+0.85%) |
Mar 01, 2018 | 2.370 | 2.470 | 2.335 | 2.360 | 903,475 | -0.02(-0.84%) |
Feb 28, 2018 | 2.470 | 2.505 | 2.380 | 2.380 | 828,943 | -0.08(-3.25%) |
Feb 27, 2018 | 2.540 | 2.560 | 2.455 | 2.460 | 569,049 | -0.08(-3.15%) |
Feb 26, 2018 | 2.480 | 2.570 | 2.425 | 2.540 | 633,344 | +0.08(+3.25%) |
Feb 23, 2018 | 2.510 | 2.550 | 2.410 | 2.460 | 538,379 | -0.02(-0.81%) |
Feb 22, 2018 | 2.480 | 2.480 | 538,714 | -0.08(-3.13%) | ||
Feb 21, 2018 | 2.470 | 2.660 | 2.450 | 2.560 | 718,371 | +0.08(+3.23%) |
Feb 20, 2018 | 2.570 | 2.590 | 2.460 | 2.480 | 788,648 | -0.09(-3.50%) |
Feb 16, 2018 | 2.570 | 2.570 | 2.570 | 0 | +0.03(+1.18%) | |
Feb 15, 2018 | 2.470 | 2.590 | 2.450 | 2.540 | 1,098,597 | +0.07(+2.83%) |
Feb 14, 2018 | 2.440 | 2.537 | 2.420 | 2.470 | 624,661 | +0.00(+0.00%) |
Feb 13, 2018 | 2.220 | 2.490 | 2.210 | 2.470 | 2,728,518 | -0.07(-2.76%) |
Feb 12, 2018 | 2.460 | 2.550 | 2.350 | 2.540 | 780,217 | +0.11(+4.53%) |
Feb 09, 2018 | 2.550 | 2.550 | 2.250 | 2.430 | 1,244,827 | -0.10(-3.95%) |
Feb 08, 2018 | 2.630 | 2.690 | 2.530 | 2.530 | 1,008,819 | -0.08(-3.07%) |
Feb 07, 2018 | 2.610 | 2.640 | 2.570 | 2.610 | 780,368 | +0.01(+0.38%) |
Feb 06, 2018 | 2.550 | 2.645 | 2.520 | 2.600 | 1,082,410 | -0.04(-1.52%) |
Feb 05, 2018 | 2.650 | 2.700 | 2.600 | 2.640 | 783,064 | -0.06(-2.22%) |
Feb 02, 2018 | 2.810 | 2.825 | 2.550 | 2.700 | 1,952,509 | -0.12(-4.26%) |
Feb 01, 2018 | 2.840 | 2.930 | 2.840 | 2.820 | 773,892 | -0.02(-0.70%) |
Jan 31, 2018 | 2.900 | 2.930 | 2.800 | 2.840 | 894,160 | -0.05(-1.73%) |
Jan 30, 2018 | 3.000 | 3.020 | 2.800 | 2.890 | 1,404,035 | -0.15(-4.78%) |
Jan 29, 2018 | 2.940 | 3.100 | 2.940 | 3.035 | 1,026,157 | +0.10(+3.41%) |
Jan 26, 2018 | 3.230 | 3.265 | 2.900 | 2.935 | 1,573,888 | -0.29(-9.13%) |
Jan 25, 2018 | 3.010 | 3.170 | 2.950 | 3.230 | 4,691,921 | +0.53(+19.63%) |
Jan 24, 2018 | 2.790 | 2.830 | 2.660 | 2.700 | 735,211 | -0.09(-3.23%) |
Jan 23, 2018 | 2.680 | 2.880 | 2.680 | 2.790 | 1,347,616 | +0.11(+4.10%) |
Jan 22, 2018 | 2.660 | 2.740 | 2.650 | 2.680 | 599,573 | +0.03(+1.13%) |
Jan 19, 2018 | 2.690 | 2.690 | 2.620 | 2.650 | 329,269 | -0.05(-1.85%) |
Jan 18, 2018 | 2.710 | 2.790 | 2.640 | 2.700 | 1,083,227 | -0.03(-1.10%) |
Jan 17, 2018 | 2.660 | 2.780 | 2.610 | 2.730 | 979,381 | +0.08(+3.02%) |
Jan 16, 2018 | 2.730 | 2.740 | 2.550 | 2.650 | 2,098,450 | -0.07(-2.57%) |
Jan 12, 2018 | 2.720 | 2.720 | 2.720 | 0 | +0.20(+7.94%) | |
Jan 11, 2018 | 2.630 | 2.630 | 2.510 | 2.520 | 2,522,603 | -0.11(-4.18%) |
Jan 10, 2018 | 2.610 | 2.630 | 1,553,445 | -0.10(-3.66%) | ||
Jan 09, 2018 | 2.720 | 2.840 | 2.670 | 2.730 | 2,163,395 | +0.01(+0.37%) |
Jan 08, 2018 | 2.770 | 2.799 | 2.670 | 2.720 | 1,406,789 | -0.05(-1.81%) |
Jan 05, 2018 | 2.720 | 2.839 | 2.700 | 2.770 | 742,603 | +0.06(+2.21%) |
Jan 04, 2018 | 2.700 | 2.740 | 2.630 | 2.710 | 1,091,408 | +0.02(+0.74%) |
Jan 03, 2018 | 2.820 | 2.840 | 2.680 | 2.690 | 732,752 | -0.10(-3.58%) |
Jan 02, 2018 | 2.670 | 2.830 | 2.613 | 2.790 | 811,542 | +0.15(+5.68%) |
Dec 29, 2017 | 2.640 | 2.640 | 2.640 | 0 | -0.06(-2.22%) | |
Dec 28, 2017 | 2.600 | 2.720 | 2.510 | 2.700 | 941,057 | +0.11(+4.25%) |
Dec 27, 2017 | 2.590 | 2.630 | 2.525 | 2.590 | 1,001,379 | -0.02(-0.77%) |
Dec 26, 2017 | 2.670 | 2.700 | 2.520 | 2.610 | 1,129,682 | -0.06(-2.25%) |
Dec 22, 2017 | 2.860 | 2.870 | 2.660 | 2.670 | 1,221,704 | -0.19(-6.64%) |
Dec 21, 2017 | 2.900 | 2.930 | 2.830 | 2.860 | 1,150,463 | -0.04(-1.38%) |
Dec 20, 2017 | 2.860 | 2.910 | 2.795 | 2.900 | 1,175,213 | +0.06(+2.11%) |
Dec 19, 2017 | 2.760 | 2.910 | 2.740 | 2.840 | 1,923,021 | +0.10(+3.65%) |
Dec 18, 2017 | 2.700 | 2.820 | 2.670 | 2.740 | 935,565 | +0.08(+3.01%) |
Dec 15, 2017 | 2.750 | 2.750 | 2.610 | 2.660 | 1,878,525 | -0.08(-2.92%) |
Dec 14, 2017 | 2.750 | 2.830 | 2.720 | 2.740 | 1,122,939 | +0.00(+0.00%) |
Dec 13, 2017 | 2.780 | 2.850 | 2.720 | 2.740 | 595,647 | -0.03(-1.08%) |
Dec 12, 2017 | 2.770 | 2.860 | 2.750 | 2.770 | 416,513 | +0.03(+1.09%) |
Dec 11, 2017 | 2.780 | 2.840 | 2.730 | 2.740 | 559,474 | -0.03(-1.08%) |
Dec 08, 2017 | 2.800 | 2.880 | 2.750 | 2.770 | 509,598 | +0.00(+0.00%) |
Dec 07, 2017 | 2.800 | 2.910 | 2.750 | 2.770 | 761,406 | -0.04(-1.42%) |
Dec 06, 2017 | 2.870 | 2.940 | 2.790 | 2.810 | 532,216 | -0.07(-2.43%) |
Dec 05, 2017 | 2.980 | 3.040 | 2.870 | 2.880 | 794,049 | -0.11(-3.68%) |
Dec 04, 2017 | 3.070 | 3.150 | 2.960 | 2.990 | 760,380 | -0.04(-1.32%) |
Dec 01, 2017 | 3.180 | 3.190 | 3.000 | 3.030 | 792,168 | -0.16(-5.02%) |
Nov 30, 2017 | 3.150 | 3.230 | 3.071 | 3.190 | 986,920 | +0.07(+2.24%) |
Nov 29, 2017 | 2.910 | 3.160 | 2.900 | 3.120 | 1,595,264 | +0.12(+4.00%) |
Nov 28, 2017 | 2.990 | 3.060 | 2.950 | 3.000 | 440,410 | +0.04(+1.35%) |
Nov 27, 2017 | 3.030 | 3.090 | 2.950 | 2.960 | 502,424 | -0.05(-1.66%) |
Nov 24, 2017 | 3.000 | 3.010 | 2.950 | 3.010 | 120,639 | +0.03(+1.01%) |
Nov 22, 2017 | 3.070 | 3.110 | 2.970 | 2.980 | 633,226 | -0.08(-2.61%) |
Nov 21, 2017 | 3.090 | 3.120 | 3.030 | 3.060 | 606,719 | +0.00(+0.00%) |
Nov 20, 2017 | 2.990 | 3.070 | 2.970 | 3.060 | 448,306 | +0.08(+2.68%) |
Nov 17, 2017 | 2.980 | 3.050 | 2.940 | 2.980 | 483,760 | -0.02(-0.67%) |
Nov 16, 2017 | 2.910 | 3.030 | 2.910 | 3.000 | 645,272 | +0.10(+3.45%) |
Nov 15, 2017 | 2.870 | 2.940 | 2.850 | 2.900 | 540,076 | +0.02(+0.69%) |
Nov 14, 2017 | 2.850 | 2.910 | 2.800 | 2.880 | 664,807 | +0.00(+0.00%) |
Nov 13, 2017 | 2.930 | 2.930 | 2.810 | 2.880 | 629,118 | -0.04(-1.37%) |
Nov 10, 2017 | 2.870 | 3.050 | 2.860 | 2.920 | 957,958 | +0.04(+1.39%) |
Nov 09, 2017 | 2.970 | 2.980 | 2.830 | 2.880 | 920,802 | -0.07(-2.37%) |
Nov 08, 2017 | 2.760 | 2.980 | 2.660 | 2.950 | 1,755,080 | +0.20(+7.27%) |
Nov 07, 2017 | 2.880 | 2.903 | 2.730 | 2.750 | 2,142,727 | -0.13(-4.51%) |
Nov 06, 2017 | 3.070 | 3.070 | 2.850 | 2.880 | 2,410,824 | -0.15(-4.95%) |
Nov 03, 2017 | 3.210 | 3.500 | 2.930 | 3.030 | 4,174,565 | -1.00(-24.81%) |
Nov 02, 2017 | 4.140 | 4.140 | 4.000 | 4.030 | 701,259 | -0.13(-3.12%) |