Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.860 | 2.920 | 2.800 | 2.860 | 934,498 | +0.03(+1.06%) |
Oct 30, 2018 | 2.810 | 2.920 | 2.770 | 2.830 | 616,004 | -0.01(-0.35%) |
Oct 29, 2018 | 3.030 | 3.070 | 2.780 | 2.840 | 2,365,859 | -0.17(-5.65%) |
Oct 26, 2018 | 2.960 | 3.080 | 2.900 | 3.010 | 1,102,000 | +0.00(+0.00%) |
Oct 25, 2018 | 2.910 | 3.050 | 2.850 | 3.010 | 2,001,548 | +0.14(+4.88%) |
Oct 24, 2018 | 3.020 | 3.090 | 2.820 | 2.870 | 1,190,267 | -0.16(-5.28%) |
Oct 23, 2018 | 2.990 | 3.150 | 2.940 | 3.030 | 1,302,889 | +0.00(+0.00%) |
Oct 22, 2018 | 3.000 | 3.090 | 2.870 | 3.030 | 1,550,773 | +0.07(+2.36%) |
Oct 19, 2018 | 3.010 | 3.230 | 2.925 | 2.960 | 1,246,500 | -0.08(-2.63%) |
Oct 18, 2018 | 3.100 | 3.100 | 2.960 | 3.040 | 681,137 | -0.06(-1.94%) |
Oct 17, 2018 | 3.130 | 3.170 | 2.980 | 3.100 | 1,517,982 | -0.06(-1.90%) |
Oct 16, 2018 | 2.960 | 3.300 | 2.910 | 3.160 | 5,546,946 | +0.25(+8.59%) |
Oct 15, 2018 | 3.140 | 3.160 | 2.900 | 2.910 | 3,995,665 | -0.22(-7.03%) |
Oct 12, 2018 | 3.140 | 3.230 | 3.110 | 3.130 | 964,500 | +0.05(+1.62%) |
Oct 11, 2018 | 3.010 | 3.263 | 2.930 | 3.080 | 982,824 | +0.07(+2.33%) |
Oct 10, 2018 | 3.270 | 3.320 | 3.000 | 3.010 | 1,261,949 | -0.26(-7.95%) |
Oct 09, 2018 | 3.430 | 3.510 | 3.270 | 3.270 | 732,846 | -0.17(-4.94%) |
Oct 08, 2018 | 3.700 | 3.700 | 3.405 | 3.440 | 1,051,135 | -0.27(-7.28%) |
Oct 05, 2018 | 3.800 | 3.880 | 3.640 | 3.710 | 760,500 | -0.07(-1.85%) |
Oct 04, 2018 | 3.860 | 3.860 | 3.730 | 3.780 | 2,360,912 | -0.11(-2.83%) |
Oct 03, 2018 | 3.890 | 3.980 | 3.790 | 3.890 | 1,938,176 | +0.02(+0.52%) |
Oct 02, 2018 | 3.620 | 3.890 | 3.620 | 3.870 | 1,482,175 | +0.23(+6.32%) |
Oct 01, 2018 | 3.670 | 3.790 | 3.600 | 3.640 | 1,015,831 | -0.04(-1.09%) |
Sep 28, 2018 | 3.680 | 3.830 | 3.650 | 3.680 | 3,286,800 | -0.03(-0.81%) |
Sep 27, 2018 | 3.760 | 3.860 | 3.650 | 3.710 | 1,219,070 | -0.02(-0.54%) |
Sep 26, 2018 | 3.560 | 3.830 | 3.510 | 3.730 | 2,102,925 | +0.20(+5.67%) |
Sep 25, 2018 | 3.520 | 3.670 | 3.510 | 3.530 | 636,174 | +0.02(+0.57%) |
Sep 24, 2018 | 3.520 | 3.630 | 3.460 | 3.510 | 683,124 | +0.00(+0.00%) |
Sep 21, 2018 | 3.440 | 3.580 | 3.380 | 3.510 | 3,381,000 | -0.03(-0.85%) |
Sep 20, 2018 | 3.280 | 3.590 | 3.160 | 3.540 | 1,384,041 | +0.28(+8.59%) |
Sep 19, 2018 | 3.210 | 3.270 | 3.150 | 3.260 | 422,801 | +0.05(+1.56%) |
Sep 18, 2018 | 3.170 | 3.290 | 3.145 | 3.210 | 549,631 | +0.05(+1.58%) |
Sep 17, 2018 | 3.200 | 3.250 | 3.095 | 3.160 | 469,922 | -0.03(-0.94%) |
Sep 14, 2018 | 3.260 | 3.370 | 3.170 | 3.190 | 649,000 | -0.04(-1.24%) |
Sep 13, 2018 | 3.300 | 3.340 | 3.210 | 3.230 | 633,579 | -0.07(-2.12%) |
Sep 12, 2018 | 3.250 | 3.310 | 3.190 | 3.300 | 537,004 | -0.02(-0.60%) |
Sep 11, 2018 | 3.360 | 3.380 | 3.240 | 3.320 | 1,065,890 | -0.02(-0.60%) |
Sep 10, 2018 | 3.290 | 3.440 | 3.250 | 3.340 | 1,387,239 | +0.07(+2.14%) |
Sep 07, 2018 | 3.350 | 3.450 | 3.240 | 3.270 | 995,100 | -0.11(-3.25%) |
Sep 06, 2018 | 3.540 | 3.560 | 3.270 | 3.380 | 1,865,701 | -0.13(-3.70%) |
Sep 05, 2018 | 3.550 | 3.690 | 3.500 | 3.510 | 1,320,551 | -0.09(-2.50%) |
Sep 04, 2018 | 3.440 | 3.620 | 3.390 | 3.600 | 3,140,574 | +0.15(+4.35%) |
Aug 31, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.27(+8.49%) | |
Aug 30, 2018 | 3.160 | 3.240 | 3.000 | 3.180 | 2,328,273 | +0.01(+0.32%) |
Aug 29, 2018 | 2.850 | 3.190 | 2.830 | 3.170 | 1,715,506 | +0.33(+11.62%) |
Aug 28, 2018 | 2.800 | 2.880 | 2.760 | 2.840 | 560,125 | +0.04(+1.43%) |
Aug 27, 2018 | 2.820 | 2.850 | 2.755 | 2.800 | 1,014,385 | -0.02(-0.71%) |
Aug 24, 2018 | 2.820 | 2.850 | 2.730 | 2.820 | 594,700 | +0.02(+0.71%) |
Aug 23, 2018 | 2.880 | 2.905 | 2.730 | 2.800 | 1,010,193 | -0.13(-4.44%) |
Aug 22, 2018 | 2.610 | 2.940 | 2.570 | 2.930 | 1,851,515 | +0.30(+11.41%) |
Aug 21, 2018 | 2.490 | 2.650 | 2.480 | 2.630 | 2,259,680 | +0.14(+5.62%) |
Aug 20, 2018 | 2.530 | 2.560 | 2.445 | 2.490 | 492,886 | -0.04(-1.58%) |
Aug 17, 2018 | 2.570 | 2.610 | 2.530 | 2.530 | 585,700 | -0.05(-1.94%) |
Aug 16, 2018 | 2.550 | 2.610 | 2.480 | 2.580 | 1,003,359 | +0.05(+1.98%) |
Aug 15, 2018 | 2.620 | 2.640 | 2.510 | 2.530 | 781,048 | -0.11(-4.17%) |
Aug 14, 2018 | 2.680 | 2.696 | 2.605 | 2.640 | 565,951 | -0.03(-1.12%) |
Aug 13, 2018 | 2.690 | 2.770 | 2.600 | 2.670 | 1,038,262 | +0.00(+0.00%) |
Aug 10, 2018 | 2.720 | 2.790 | 2.610 | 2.670 | 1,076,600 | -0.04(-1.48%) |
Aug 09, 2018 | 2.590 | 2.785 | 2.490 | 2.710 | 1,861,525 | +0.20(+7.97%) |
Aug 08, 2018 | 2.560 | 2.580 | 2.490 | 2.510 | 320,089 | -0.05(-1.95%) |
Aug 07, 2018 | 2.520 | 2.590 | 2.520 | 2.560 | 503,680 | +0.04(+1.59%) |
Aug 06, 2018 | 2.490 | 2.530 | 2.330 | 2.520 | 711,879 | +0.02(+0.80%) |
Aug 03, 2018 | 2.590 | 2.590 | 2.480 | 2.500 | 900,900 | -0.07(-2.72%) |
Aug 02, 2018 | 2.560 | 2.570 | 2.500 | 2.570 | 637,751 | +0.00(+0.00%) |
Aug 01, 2018 | 2.570 | 2.630 | 2.530 | 2.570 | 675,816 | -0.01(-0.39%) |
Jul 31, 2018 | 2.660 | 2.660 | 2.500 | 2.580 | 2,148,230 | -0.07(-2.64%) |
Jul 30, 2018 | 2.650 | 2.730 | 2.610 | 2.650 | 812,688 | +0.01(+0.38%) |
Jul 27, 2018 | 2.750 | 2.760 | 2.620 | 2.640 | 1,147,300 | -0.10(-3.65%) |
Jul 26, 2018 | 2.810 | 2.650 | 2.740 | 1,025,822 | +0.03(+1.11%) | |
Jul 25, 2018 | 2.750 | 2.800 | 2.700 | 2.710 | 1,172,659 | -0.04(-1.45%) |
Jul 24, 2018 | 2.870 | 2.750 | 2.750 | 722,948 | -0.07(-2.48%) | |
Jul 23, 2018 | 2.860 | 2.867 | 2.800 | 2.820 | 520,189 | -0.04(-1.40%) |
Jul 20, 2018 | 2.980 | 3.000 | 2.840 | 2.860 | 844,416 | -0.12(-4.03%) |
Jul 19, 2018 | 2.970 | 3.010 | 2.890 | 2.980 | 792,825 | +0.02(+0.68%) |
Jul 18, 2018 | 2.940 | 3.000 | 2.860 | 2.960 | 781,512 | +0.01(+0.34%) |
Jul 17, 2018 | 3.040 | 3.060 | 2.940 | 2.950 | 794,384 | -0.08(-2.64%) |
Jul 16, 2018 | 3.220 | 3.280 | 3.000 | 3.030 | 902,574 | -0.11(-3.50%) |
Jul 13, 2018 | 2.930 | 3.405 | 2.928 | 3.140 | 3,530,464 | +0.21(+7.17%) |
Jul 12, 2018 | 2.830 | 2.940 | 2.800 | 2.930 | 806,066 | +0.12(+4.27%) |
Jul 11, 2018 | 2.850 | 2.899 | 2.800 | 2.810 | 552,217 | -0.05(-1.75%) |
Jul 10, 2018 | 3.010 | 3.010 | 2.850 | 2.860 | 782,893 | -0.12(-4.03%) |
Jul 09, 2018 | 3.000 | 3.030 | 2.930 | 2.980 | 640,253 | -0.01(-0.33%) |
Jul 06, 2018 | 2.950 | 3.020 | 2.920 | 2.990 | 780,578 | +0.05(+1.70%) |
Jul 05, 2018 | 2.920 | 2.950 | 2.860 | 2.940 | 715,425 | +0.03(+1.03%) |
Jul 03, 2018 | 2.910 | 2.910 | 2.910 | 0 | +0.03(+1.04%) | |
Jul 02, 2018 | 2.800 | 2.880 | 2.790 | 2.880 | 465,859 | +0.05(+1.77%) |
Jun 29, 2018 | 2.860 | 2.970 | 2.790 | 2.830 | 892,276 | -0.03(-1.05%) |
Jun 28, 2018 | 2.740 | 2.865 | 2.705 | 2.860 | 1,105,399 | +0.13(+4.76%) |
Jun 27, 2018 | 2.880 | 2.910 | 2.700 | 2.730 | 1,575,080 | -0.08(-2.85%) |
Jun 26, 2018 | 2.830 | 2.869 | 2.750 | 2.810 | 624,223 | -0.03(-1.06%) |
Jun 25, 2018 | 2.810 | 2.870 | 2.720 | 2.840 | 1,815,486 | +0.00(+0.00%) |
Jun 22, 2018 | 2.850 | 2.890 | 2.670 | 2.840 | 2,506,673 | +0.01(+0.35%) |
Jun 21, 2018 | 3.030 | 3.030 | 2.820 | 2.830 | 1,272,868 | -0.22(-7.21%) |
Jun 20, 2018 | 2.890 | 3.070 | 2.850 | 3.050 | 1,028,487 | +0.18(+6.27%) |
Jun 19, 2018 | 2.980 | 3.000 | 2.860 | 2.870 | 1,858,952 | -0.12(-4.01%) |
Jun 18, 2018 | 2.950 | 3.005 | 2.900 | 2.990 | 876,629 | +0.02(+0.67%) |
Jun 15, 2018 | 2.990 | 2.945 | 2.970 | 1,694,359 | -0.02(-0.67%) | |
Jun 14, 2018 | 2.980 | 3.070 | 2.941 | 2.990 | 1,273,528 | +0.01(+0.34%) |
Jun 13, 2018 | 2.990 | 3.050 | 2.950 | 2.980 | 887,721 | -0.01(-0.33%) |
Jun 12, 2018 | 3.100 | 3.130 | 2.980 | 2.990 | 1,293,963 | -0.11(-3.55%) |
Jun 11, 2018 | 3.140 | 3.157 | 3.070 | 3.100 | 2,141,532 | +0.04(+1.31%) |
Jun 08, 2018 | 3.000 | 3.126 | 2.980 | 3.060 | 818,798 | +0.04(+1.32%) |
Jun 07, 2018 | 3.100 | 3.110 | 3.020 | 3.020 | 537,839 | -0.08(-2.58%) |
Jun 06, 2018 | 3.150 | 3.180 | 3.080 | 3.100 | 822,700 | -0.03(-0.96%) |
Jun 05, 2018 | 3.120 | 3.190 | 3.110 | 3.130 | 1,513,827 | -0.01(-0.32%) |
Jun 04, 2018 | 3.260 | 3.280 | 3.110 | 3.140 | 1,087,854 | -0.11(-3.38%) |
Jun 01, 2018 | 3.410 | 3.440 | 3.240 | 3.250 | 1,534,481 | -0.14(-4.13%) |
May 31, 2018 | 3.470 | 3.510 | 3.380 | 3.390 | 987,605 | -0.08(-2.31%) |
May 30, 2018 | 3.450 | 3.530 | 3.440 | 3.470 | 1,168,695 | +0.04(+1.17%) |
May 29, 2018 | 3.600 | 3.600 | 3.430 | 3.430 | 1,032,883 | -0.16(-4.46%) |
May 25, 2018 | 3.590 | 3.590 | 3.590 | 0 | -0.05(-1.37%) | |
May 24, 2018 | 3.660 | 3.690 | 3.610 | 3.640 | 390,099 | -0.04(-1.09%) |
May 23, 2018 | 3.730 | 3.760 | 3.660 | 3.680 | 681,974 | -0.05(-1.34%) |
May 22, 2018 | 3.690 | 3.775 | 3.650 | 3.730 | 638,168 | +0.07(+1.91%) |
May 21, 2018 | 3.850 | 3.930 | 3.625 | 3.660 | 1,315,445 | -0.04(-1.08%) |
May 18, 2018 | 3.610 | 3.740 | 3.570 | 3.700 | 1,396,259 | +0.11(+3.06%) |
May 17, 2018 | 3.560 | 3.620 | 3.510 | 3.590 | 888,520 | +0.02(+0.56%) |
May 16, 2018 | 3.570 | 3.580 | 3.507 | 3.570 | 900,852 | +0.01(+0.28%) |
May 15, 2018 | 3.620 | 3.620 | 3.520 | 3.560 | 622,604 | -0.03(-0.84%) |
May 14, 2018 | 3.530 | 3.605 | 3.520 | 3.590 | 814,297 | +0.05(+1.41%) |
May 11, 2018 | 3.480 | 3.560 | 3.450 | 3.540 | 764,691 | +0.06(+1.72%) |
May 10, 2018 | 3.700 | 3.719 | 3.460 | 3.480 | 1,012,106 | -0.21(-5.69%) |
May 09, 2018 | 3.670 | 3.750 | 3.630 | 3.690 | 1,255,608 | +0.02(+0.54%) |
May 08, 2018 | 3.600 | 3.710 | 3.535 | 3.670 | 1,026,009 | +0.06(+1.66%) |
May 07, 2018 | 3.690 | 3.700 | 3.595 | 3.610 | 640,356 | -0.08(-2.17%) |
May 04, 2018 | 3.550 | 3.700 | 3.479 | 3.690 | 1,135,593 | +0.14(+3.94%) |
May 03, 2018 | 3.670 | 3.760 | 3.470 | 3.550 | 1,258,757 | -0.14(-3.79%) |
May 02, 2018 | 3.680 | 3.750 | 3.461 | 3.690 | 1,810,101 | -0.09(-2.38%) |
May 01, 2018 | 3.750 | 3.805 | 3.720 | 3.780 | 463,947 | +0.01(+0.27%) |
Apr 30, 2018 | 3.870 | 3.880 | 3.770 | 3.770 | 488,535 | -0.07(-1.82%) |
Apr 27, 2018 | 3.840 | 3.860 | 3.750 | 3.840 | 390,722 | +0.02(+0.52%) |
Apr 26, 2018 | 3.700 | 3.830 | 3.550 | 3.820 | 1,352,639 | +0.14(+3.80%) |
Apr 25, 2018 | 3.600 | 3.720 | 3.530 | 3.680 | 806,224 | +0.10(+2.79%) |
Apr 24, 2018 | 3.610 | 3.650 | 3.545 | 3.580 | 943,103 | -0.05(-1.38%) |
Apr 23, 2018 | 3.670 | 3.730 | 3.595 | 3.630 | 595,070 | -0.02(-0.55%) |
Apr 20, 2018 | 3.610 | 3.700 | 3.600 | 3.650 | 462,699 | +0.02(+0.55%) |
Apr 19, 2018 | 3.690 | 3.760 | 3.590 | 3.630 | 736,607 | -0.06(-1.63%) |
Apr 18, 2018 | 3.830 | 3.830 | 3.670 | 3.690 | 790,988 | -0.15(-3.91%) |
Apr 17, 2018 | 3.590 | 3.860 | 3.550 | 3.840 | 1,388,879 | +0.28(+7.87%) |
Apr 16, 2018 | 3.700 | 3.700 | 3.540 | 3.560 | 563,825 | -0.12(-3.26%) |
Apr 13, 2018 | 3.700 | 3.730 | 3.625 | 3.680 | 632,893 | -0.01(-0.27%) |
Apr 12, 2018 | 3.630 | 3.720 | 3.620 | 3.690 | 634,780 | +0.09(+2.50%) |
Apr 11, 2018 | 3.540 | 3.650 | 3.530 | 3.600 | 812,304 | +0.04(+1.12%) |
Apr 10, 2018 | 3.590 | 3.625 | 3.530 | 3.560 | 804,407 | +0.00(+0.00%) |
Apr 09, 2018 | 3.530 | 3.589 | 3.490 | 3.560 | 866,465 | +0.07(+2.01%) |
Apr 06, 2018 | 3.450 | 3.540 | 3.430 | 3.490 | 1,057,497 | +0.00(+0.00%) |
Apr 05, 2018 | 3.580 | 3.580 | 3.460 | 3.490 | 1,178,505 | -0.06(-1.69%) |
Apr 04, 2018 | 3.440 | 3.550 | 3.435 | 3.550 | 2,047,438 | +0.04(+1.14%) |
Apr 03, 2018 | 3.510 | 3.580 | 3.410 | 3.510 | 1,593,068 | +0.02(+0.57%) |
Apr 02, 2018 | 3.710 | 3.710 | 3.430 | 3.490 | 1,567,580 | -0.22(-5.93%) |
Mar 29, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.770 | 3.810 | 3.630 | 3.710 | 1,438,134 | -0.08(-2.11%) |
Mar 27, 2018 | 3.950 | 3.985 | 3.780 | 3.790 | 1,675,307 | -0.16(-4.05%) |
Mar 26, 2018 | 3.860 | 3.970 | 3.740 | 3.950 | 1,529,340 | +0.12(+3.13%) |
Mar 23, 2018 | 3.910 | 3.933 | 3.770 | 3.830 | 1,271,960 | -0.06(-1.54%) |
Mar 22, 2018 | 3.960 | 4.060 | 3.870 | 3.890 | 1,497,410 | -0.11(-2.75%) |
Mar 21, 2018 | 3.830 | 4.020 | 3.800 | 4.000 | 3,501,859 | +0.13(+3.36%) |
Mar 20, 2018 | 3.850 | 3.905 | 3.765 | 3.870 | 1,098,648 | +0.00(+0.00%) |
Mar 19, 2018 | 3.900 | 3.908 | 3.740 | 3.870 | 1,519,586 | -0.05(-1.28%) |
Mar 16, 2018 | 4.010 | 4.025 | 3.900 | 3.920 | 4,148,014 | -0.08(-2.00%) |
Mar 15, 2018 | 4.150 | 4.180 | 3.965 | 4.000 | 2,166,487 | -0.14(-3.38%) |
Mar 14, 2018 | 4.040 | 4.175 | 4.040 | 4.140 | 1,589,363 | +0.09(+2.22%) |
Mar 13, 2018 | 4.240 | 4.340 | 4.025 | 4.050 | 2,433,763 | -0.16(-3.80%) |
Mar 12, 2018 | 4.200 | 4.300 | 4.140 | 4.210 | 3,147,965 | -0.02(-0.47%) |
Mar 09, 2018 | 4.060 | 4.245 | 3.975 | 4.230 | 4,085,597 | +0.22(+5.49%) |
Mar 08, 2018 | 3.720 | 4.025 | 3.680 | 4.010 | 2,812,502 | +0.29(+7.80%) |
Mar 07, 2018 | 3.720 | 3.520 | 3.720 | 1,819,338 | +0.10(+2.76%) | |
Mar 06, 2018 | 3.650 | 3.685 | 3.485 | 3.620 | 1,151,587 | +0.00(+0.00%) |
Mar 05, 2018 | 3.510 | 3.640 | 3.510 | 3.620 | 2,312,300 | +0.11(+3.13%) |
Mar 02, 2018 | 3.300 | 3.550 | 3.285 | 3.510 | 1,945,091 | +0.19(+5.72%) |
Mar 01, 2018 | 3.260 | 3.350 | 3.205 | 3.320 | 2,117,002 | +0.07(+2.15%) |
Feb 28, 2018 | 3.450 | 3.480 | 3.250 | 3.250 | 2,114,959 | -0.19(-5.52%) |
Feb 27, 2018 | 3.420 | 3.530 | 3.370 | 3.440 | 2,915,448 | +0.03(+0.88%) |
Feb 26, 2018 | 3.070 | 3.460 | 3.050 | 3.410 | 6,544,892 | +0.46(+15.40%) |
Feb 23, 2018 | 2.990 | 3.010 | 2.935 | 2.955 | 1,540,337 | +0.00(+0.17%) |
Feb 22, 2018 | 2.950 | 2,876,500 | -0.05(-1.67%) | |||
Feb 21, 2018 | 3.020 | 3.120 | 2.970 | 3.000 | 1,836,189 | -0.01(-0.33%) |
Feb 20, 2018 | 3.150 | 3.220 | 2.995 | 3.010 | 2,281,593 | -0.19(-5.94%) |
Feb 16, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.13(+4.23%) | |
Feb 15, 2018 | 3.040 | 3.140 | 2.980 | 3.070 | 3,232,834 | +0.06(+1.99%) |
Feb 14, 2018 | 2.920 | 3.055 | 2.920 | 3.010 | 1,728,358 | +0.03(+1.01%) |
Feb 13, 2018 | 2.995 | 2.980 | 1,329,291 | +0.04(+1.36%) | ||
Feb 12, 2018 | 2.900 | 2.990 | 2.805 | 2.940 | 1,735,328 | +0.04(+1.38%) |
Feb 09, 2018 | 2.880 | 2.950 | 2.740 | 2.900 | 3,438,194 | +0.05(+1.75%) |
Feb 08, 2018 | 2.930 | 2.940 | 2.815 | 2.850 | 1,860,445 | -0.07(-2.40%) |
Feb 07, 2018 | 2.810 | 2.930 | 2.760 | 2.920 | 1,973,013 | +0.12(+4.29%) |
Feb 06, 2018 | 2.620 | 2.810 | 2.600 | 2.800 | 2,533,592 | +0.10(+3.90%) |
Feb 05, 2018 | 2.650 | 2.760 | 2.620 | 2.695 | 1,433,297 | +0.01(+0.56%) |
Feb 02, 2018 | 2.690 | 2.750 | 2.680 | 2.680 | 1,329,647 | -0.04(-1.47%) |
Feb 01, 2018 | 2.620 | 2.750 | 2.580 | 2.720 | 1,137,068 | +0.07(+2.64%) |
Jan 31, 2018 | 2.790 | 2.790 | 2.600 | 2.650 | 2,027,491 | -0.12(-4.33%) |
Jan 30, 2018 | 2.810 | 2.810 | 2.730 | 2.770 | 1,310,243 | -0.05(-1.77%) |
Jan 29, 2018 | 2.810 | 2.890 | 2.790 | 2.820 | 946,270 | -0.02(-0.70%) |
Jan 26, 2018 | 2.850 | 2.910 | 2.810 | 2.840 | 1,171,105 | -0.03(-1.05%) |
Jan 25, 2018 | 2.890 | 2.930 | 2.830 | 2.870 | 1,199,701 | +0.01(+0.35%) |
Jan 24, 2018 | 2.980 | 3.000 | 2.860 | 2.860 | 1,717,453 | -0.13(-4.35%) |
Jan 23, 2018 | 3.000 | 3.040 | 2.960 | 2.990 | 1,296,900 | -0.02(-0.66%) |
Jan 22, 2018 | 3.010 | 3.010 | 2.860 | 3.010 | 3,286,019 | +0.02(+0.67%) |
Jan 19, 2018 | 2.930 | 2.990 | 2.850 | 2.990 | 1,687,681 | +0.04(+1.36%) |
Jan 18, 2018 | 2.870 | 2.980 | 2.760 | 2.950 | 1,633,834 | +0.05(+1.72%) |
Jan 17, 2018 | 2.950 | 2.960 | 2.830 | 2.900 | 1,961,272 | -0.03(-1.02%) |
Jan 16, 2018 | 3.010 | 3.025 | 2.895 | 2.930 | 1,400,120 | -0.06(-2.01%) |
Jan 12, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 2.990 | 3.000 | 2.920 | 2.990 | 1,235,318 | +0.02(+0.67%) |
Jan 10, 2018 | 3.000 | 2.970 | 1,073,716 | -0.01(-0.34%) | ||
Jan 09, 2018 | 2.990 | 3.015 | 2.970 | 2.980 | 1,454,182 | +0.01(+0.34%) |
Jan 08, 2018 | 3.030 | 3.040 | 2.920 | 2.970 | 2,095,321 | -0.07(-2.46%) |
Jan 05, 2018 | 3.110 | 3.150 | 3.020 | 3.045 | 1,483,754 | -0.08(-2.72%) |
Jan 04, 2018 | 3.180 | 3.220 | 3.040 | 3.130 | 3,045,073 | -0.02(-0.63%) |
Jan 03, 2018 | 3.110 | 3.160 | 3.050 | 3.150 | 2,304,312 | +0.06(+1.94%) |
Jan 02, 2018 | 2.890 | 3.100 | 2.860 | 3.090 | 2,852,278 | +0.21(+7.29%) |
Dec 29, 2017 | 2.880 | 2.880 | 2.880 | 0 | -0.07(-2.37%) | |
Dec 28, 2017 | 2.970 | 3.005 | 2.910 | 2.950 | 1,823,731 | -0.03(-1.01%) |
Dec 27, 2017 | 2.980 | 3.030 | 2.950 | 2.980 | 3,371,869 | +0.03(+1.02%) |
Dec 26, 2017 | 2.960 | 3.040 | 2.920 | 2.950 | 1,909,921 | -0.01(-0.34%) |
Dec 22, 2017 | 2.900 | 3.000 | 2.860 | 2.960 | 2,198,102 | +0.06(+2.07%) |
Dec 21, 2017 | 2.930 | 2.980 | 2.860 | 2.900 | 1,341,871 | -0.04(-1.36%) |
Dec 20, 2017 | 2.920 | 2.990 | 2.810 | 2.940 | 4,612,529 | +0.06(+2.08%) |
Dec 19, 2017 | 2.840 | 3.000 | 2.810 | 2.880 | 6,571,959 | +0.06(+2.13%) |
Dec 18, 2017 | 2.770 | 2.940 | 2.750 | 2.820 | 6,183,741 | +0.06(+2.17%) |
Dec 15, 2017 | 2.850 | 2.910 | 2.690 | 2.760 | 9,775,424 | -0.13(-4.50%) |
Dec 14, 2017 | 2.900 | 3.000 | 2.860 | 2.890 | 2,591,974 | +0.00(+0.00%) |
Dec 13, 2017 | 2.820 | 3.000 | 2.810 | 2.890 | 6,645,164 | +0.06(+2.12%) |
Dec 12, 2017 | 2.900 | 2.910 | 2.803 | 2.830 | 1,439,617 | -0.03(-1.05%) |
Dec 11, 2017 | 3.000 | 3.000 | 2.850 | 2.860 | 1,195,979 | -0.04(-1.38%) |
Dec 08, 2017 | 2.910 | 2.950 | 2.880 | 2.900 | 1,883,181 | +0.00(+0.00%) |
Dec 07, 2017 | 3.000 | 3.000 | 2.890 | 2.900 | 2,076,422 | -0.09(-3.01%) |
Dec 06, 2017 | 3.030 | 3.070 | 2.950 | 2.990 | 1,250,754 | -0.02(-0.66%) |
Dec 05, 2017 | 2.990 | 3.040 | 2.985 | 3.010 | 1,810,381 | +0.02(+0.67%) |
Dec 04, 2017 | 3.070 | 3.080 | 2.960 | 2.990 | 5,466,168 | -0.03(-0.99%) |
Dec 01, 2017 | 3.140 | 3.200 | 3.009 | 3.020 | 3,915,035 | -0.10(-3.21%) |
Nov 30, 2017 | 3.180 | 3.210 | 3.090 | 3.120 | 3,230,987 | -0.08(-2.50%) |
Nov 29, 2017 | 3.240 | 3.305 | 3.195 | 3.200 | 1,534,886 | -0.05(-1.54%) |
Nov 28, 2017 | 3.290 | 3.310 | 3.230 | 3.250 | 2,538,320 | -0.02(-0.61%) |
Nov 27, 2017 | 3.280 | 3.360 | 3.255 | 3.270 | 1,466,212 | +0.03(+0.93%) |
Nov 24, 2017 | 3.360 | 3.402 | 3.230 | 3.240 | 1,577,965 | -0.12(-3.57%) |
Nov 22, 2017 | 3.450 | 3.540 | 3.340 | 3.360 | 1,387,738 | -0.07(-2.04%) |
Nov 21, 2017 | 3.490 | 3.520 | 3.390 | 3.430 | 1,297,676 | -0.02(-0.58%) |
Nov 20, 2017 | 3.440 | 3.510 | 3.430 | 3.450 | 1,601,576 | +0.02(+0.58%) |
Nov 17, 2017 | 3.550 | 3.550 | 3.380 | 3.430 | 1,995,620 | -0.13(-3.65%) |
Nov 16, 2017 | 3.260 | 3.700 | 3.180 | 3.560 | 14,863,935 | +0.53(+17.49%) |
Nov 15, 2017 | 3.350 | 3.440 | 2.950 | 3.030 | 8,060,786 | -0.66(-17.89%) |
Nov 14, 2017 | 3.850 | 3.850 | 3.640 | 3.690 | 1,134,174 | -0.16(-4.16%) |
Nov 13, 2017 | 3.900 | 3.910 | 3.760 | 3.850 | 713,030 | -0.04(-1.03%) |
Nov 10, 2017 | 3.830 | 3.940 | 3.830 | 3.890 | 502,116 | +0.04(+1.04%) |
Nov 09, 2017 | 3.880 | 3.890 | 3.730 | 3.850 | 1,988,340 | -0.04(-1.03%) |
Nov 08, 2017 | 3.950 | 4.010 | 3.850 | 3.890 | 672,956 | -0.09(-2.26%) |
Nov 07, 2017 | 4.020 | 4.049 | 3.880 | 3.980 | 939,272 | -0.02(-0.50%) |
Nov 06, 2017 | 4.050 | 4.170 | 3.980 | 4.000 | 1,021,380 | -0.05(-1.23%) |
Nov 03, 2017 | 3.960 | 4.100 | 3.870 | 4.050 | 1,359,956 | +0.05(+1.25%) |
Nov 02, 2017 | 3.880 | 4.080 | 3.860 | 4.000 | 1,286,485 | +0.10(+2.56%) |