Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.740 | 3.940 | 3.608 | 3.810 | 352,304 | +0.11(+2.97%) |
Oct 30, 2018 | 3.660 | 3.780 | 3.570 | 3.700 | 152,074 | +0.04(+1.09%) |
Oct 29, 2018 | 3.750 | 3.800 | 3.570 | 3.660 | 255,618 | -0.09(-2.40%) |
Oct 26, 2018 | 3.730 | 3.800 | 3.560 | 3.750 | 324,900 | +0.00(+0.00%) |
Oct 25, 2018 | 3.580 | 3.770 | 3.479 | 3.750 | 366,004 | +0.19(+5.34%) |
Oct 24, 2018 | 3.500 | 3.580 | 3.350 | 3.560 | 432,476 | +0.10(+2.89%) |
Oct 23, 2018 | 3.310 | 3.575 | 3.270 | 3.460 | 561,741 | +0.07(+2.06%) |
Oct 22, 2018 | 3.530 | 3.530 | 3.225 | 3.390 | 617,567 | -0.15(-4.24%) |
Oct 19, 2018 | 3.650 | 3.690 | 3.440 | 3.540 | 534,900 | -0.12(-3.28%) |
Oct 18, 2018 | 3.720 | 3.770 | 3.540 | 3.660 | 383,859 | -0.06(-1.61%) |
Oct 17, 2018 | 3.800 | 3.850 | 3.620 | 3.720 | 345,990 | -0.08(-2.11%) |
Oct 16, 2018 | 3.730 | 3.840 | 3.620 | 3.800 | 408,747 | +0.11(+2.98%) |
Oct 15, 2018 | 3.680 | 3.760 | 3.500 | 3.690 | 395,283 | +0.00(+0.00%) |
Oct 12, 2018 | 3.670 | 3.830 | 3.580 | 3.690 | 518,600 | +0.11(+3.07%) |
Oct 11, 2018 | 3.510 | 3.783 | 3.510 | 3.580 | 420,301 | +0.03(+0.85%) |
Oct 10, 2018 | 3.880 | 3.880 | 3.440 | 3.550 | 1,245,303 | -0.29(-7.55%) |
Oct 09, 2018 | 3.900 | 4.019 | 3.740 | 3.840 | 724,414 | -0.12(-3.03%) |
Oct 08, 2018 | 4.140 | 4.140 | 3.850 | 3.960 | 512,811 | -0.20(-4.81%) |
Oct 05, 2018 | 3.960 | 4.230 | 3.940 | 4.160 | 612,500 | +0.19(+4.79%) |
Oct 04, 2018 | 4.210 | 4.210 | 3.940 | 3.970 | 622,574 | -0.24(-5.70%) |
Oct 03, 2018 | 4.360 | 4.499 | 3.970 | 4.210 | 986,197 | -0.16(-3.66%) |
Oct 02, 2018 | 4.570 | 4.810 | 4.320 | 4.370 | 676,305 | -0.15(-3.32%) |
Oct 01, 2018 | 5.100 | 5.300 | 4.330 | 4.520 | 992,683 | -0.53(-10.50%) |
Sep 28, 2018 | 5.380 | 5.460 | 4.530 | 5.050 | 1,362,300 | -0.29(-5.43%) |
Sep 27, 2018 | 5.120 | 5.450 | 4.990 | 5.340 | 1,277,913 | +0.24(+4.71%) |
Sep 26, 2018 | 4.650 | 5.200 | 4.510 | 5.100 | 2,296,300 | +0.48(+10.39%) |
Sep 25, 2018 | 4.410 | 4.770 | 4.400 | 4.620 | 605,046 | +0.19(+4.29%) |
Sep 24, 2018 | 4.340 | 4.480 | 4.300 | 4.430 | 205,103 | +0.06(+1.37%) |
Sep 21, 2018 | 4.530 | 4.560 | 4.310 | 4.370 | 364,100 | -0.22(-4.79%) |
Sep 20, 2018 | 4.600 | 4.670 | 4.450 | 4.590 | 665,156 | +0.28(+6.50%) |
Sep 19, 2018 | 4.140 | 4.600 | 4.080 | 4.310 | 926,916 | +0.20(+4.87%) |
Sep 18, 2018 | 4.060 | 4.220 | 4.010 | 4.110 | 303,647 | +0.03(+0.74%) |
Sep 17, 2018 | 4.020 | 4.120 | 3.910 | 4.080 | 474,097 | +0.08(+2.00%) |
Sep 14, 2018 | 4.060 | 4.170 | 3.880 | 4.000 | 544,800 | -0.03(-0.74%) |
Sep 13, 2018 | 4.130 | 4.130 | 3.950 | 4.030 | 502,822 | -0.12(-2.89%) |
Sep 12, 2018 | 4.380 | 4.450 | 4.120 | 4.150 | 573,179 | -0.20(-4.60%) |
Sep 11, 2018 | 4.340 | 4.479 | 4.260 | 4.350 | 470,903 | +0.00(+0.00%) |
Sep 10, 2018 | 4.650 | 4.750 | 4.310 | 4.350 | 1,285,282 | -0.30(-6.45%) |
Sep 07, 2018 | 4.450 | 4.820 | 4.450 | 4.650 | 1,038,500 | +0.18(+4.03%) |
Sep 06, 2018 | 4.500 | 4.740 | 4.420 | 4.470 | 812,154 | -0.16(-3.46%) |
Sep 05, 2018 | 4.380 | 4.720 | 4.220 | 4.630 | 1,192,286 | +0.23(+5.23%) |
Sep 04, 2018 | 4.490 | 4.670 | 4.380 | 4.400 | 907,623 | -0.09(-2.00%) |
Aug 31, 2018 | 4.490 | 4.490 | 4.490 | 0 | +0.35(+8.45%) | |
Aug 30, 2018 | 4.050 | 4.330 | 3.910 | 4.140 | 1,648,115 | +0.12(+2.99%) |
Aug 29, 2018 | 4.060 | 4.190 | 3.824 | 4.020 | 1,214,583 | -0.08(-1.95%) |
Aug 28, 2018 | 3.880 | 4.170 | 3.710 | 4.100 | 1,988,757 | +0.25(+6.49%) |
Aug 27, 2018 | 3.400 | 3.890 | 3.400 | 3.850 | 1,573,081 | +0.46(+13.57%) |
Aug 24, 2018 | 3.200 | 3.430 | 3.190 | 3.390 | 241,800 | +0.20(+6.27%) |
Aug 23, 2018 | 3.170 | 3.230 | 3.140 | 3.190 | 119,400 | +0.00(+0.00%) |
Aug 22, 2018 | 3.160 | 3.260 | 3.130 | 3.190 | 237,661 | +0.03(+0.95%) |
Aug 21, 2018 | 3.260 | 3.269 | 3.111 | 3.160 | 534,162 | -0.08(-2.47%) |
Aug 20, 2018 | 3.300 | 3.350 | 3.180 | 3.240 | 279,372 | -0.06(-1.82%) |
Aug 17, 2018 | 3.390 | 3.410 | 3.190 | 3.300 | 366,900 | -0.10(-2.94%) |
Aug 16, 2018 | 3.510 | 3.580 | 3.290 | 3.400 | 769,605 | +0.09(+2.72%) |
Aug 15, 2018 | 3.320 | 3.410 | 3.150 | 3.310 | 363,478 | -0.05(-1.49%) |
Aug 14, 2018 | 3.450 | 3.450 | 3.310 | 3.360 | 264,499 | -0.06(-1.75%) |
Aug 13, 2018 | 3.550 | 3.570 | 3.380 | 3.420 | 267,915 | -0.16(-4.47%) |
Aug 10, 2018 | 3.630 | 3.730 | 3.510 | 3.580 | 429,200 | -0.03(-0.83%) |
Aug 09, 2018 | 3.460 | 3.780 | 3.330 | 3.610 | 1,288,840 | +0.03(+0.84%) |
Aug 08, 2018 | 3.090 | 3.780 | 2.980 | 3.580 | 2,170,345 | +0.71(+24.74%) |
Aug 07, 2018 | 2.940 | 3.040 | 2.820 | 2.870 | 309,168 | -0.04(-1.37%) |
Aug 06, 2018 | 2.870 | 2.940 | 2.800 | 2.910 | 136,785 | +0.11(+3.93%) |
Aug 03, 2018 | 2.900 | 3.090 | 2.770 | 2.800 | 396,400 | -0.06(-2.10%) |
Aug 02, 2018 | 2.880 | 2.923 | 2.830 | 2.860 | 147,461 | -0.04(-1.38%) |
Aug 01, 2018 | 2.890 | 3.000 | 2.870 | 2.900 | 230,521 | -0.02(-0.68%) |
Jul 31, 2018 | 2.920 | 2.950 | 2.750 | 2.920 | 572,606 | +0.00(+0.00%) |
Jul 30, 2018 | 2.990 | 3.000 | 2.880 | 2.920 | 160,017 | -0.10(-3.31%) |
Jul 27, 2018 | 3.090 | 3.120 | 2.930 | 3.020 | 217,900 | -0.08(-2.58%) |
Jul 26, 2018 | 3.010 | 3.220 | 3.010 | 3.100 | 182,989 | +0.01(+0.32%) |
Jul 25, 2018 | 3.090 | 3.100 | 2.740 | 3.090 | 601,315 | +0.02(+0.65%) |
Jul 24, 2018 | 3.250 | 3.299 | 3.060 | 3.070 | 383,127 | -0.20(-6.12%) |
Jul 23, 2018 | 3.310 | 3.210 | 3.270 | 86,826 | -0.04(-1.21%) | |
Jul 20, 2018 | 3.150 | 3.340 | 3.150 | 3.310 | 158,464 | +0.14(+4.42%) |
Jul 19, 2018 | 3.130 | 3.200 | 3.130 | 3.170 | 204,166 | +0.01(+0.32%) |
Jul 18, 2018 | 3.250 | 3.280 | 3.150 | 3.160 | 148,846 | -0.07(-2.17%) |
Jul 17, 2018 | 3.130 | 3.250 | 3.100 | 3.230 | 168,745 | +0.06(+1.89%) |
Jul 16, 2018 | 3.150 | 3.180 | 3.100 | 3.170 | 231,402 | -0.01(-0.31%) |
Jul 13, 2018 | 3.250 | 3.300 | 3.160 | 3.180 | 234,892 | -0.07(-2.15%) |
Jul 12, 2018 | 3.270 | 3.270 | 3.240 | 3.250 | 147,280 | -0.02(-0.61%) |
Jul 11, 2018 | 3.300 | 3.367 | 3.221 | 3.270 | 196,520 | -0.07(-2.10%) |
Jul 10, 2018 | 3.370 | 3.450 | 3.330 | 3.340 | 209,323 | -0.06(-1.76%) |
Jul 09, 2018 | 3.420 | 3.450 | 3.320 | 3.400 | 267,157 | +0.11(+3.34%) |
Jul 06, 2018 | 3.300 | 3.365 | 3.250 | 3.290 | 273,575 | +0.01(+0.30%) |
Jul 05, 2018 | 3.470 | 3.470 | 3.220 | 3.280 | 406,942 | -0.15(-4.37%) |
Jul 03, 2018 | 3.430 | 3.430 | 3.430 | 0 | +0.03(+0.88%) | |
Jul 02, 2018 | 3.250 | 3.430 | 3.210 | 3.400 | 493,355 | +0.14(+4.29%) |
Jun 29, 2018 | 3.300 | 3.300 | 3.190 | 3.260 | 250,877 | +0.01(+0.31%) |
Jun 28, 2018 | 3.160 | 3.260 | 3.090 | 3.250 | 447,844 | +0.09(+2.85%) |
Jun 27, 2018 | 3.410 | 3.410 | 3.110 | 3.160 | 622,573 | -0.22(-6.51%) |
Jun 26, 2018 | 3.300 | 3.390 | 3.220 | 3.380 | 383,678 | +0.10(+3.05%) |
Jun 25, 2018 | 3.420 | 3.420 | 3.220 | 3.280 | 434,498 | -0.14(-4.09%) |
Jun 22, 2018 | 3.490 | 3.550 | 3.400 | 3.420 | 425,735 | -0.07(-2.01%) |
Jun 21, 2018 | 3.520 | 3.530 | 3.400 | 3.490 | 495,908 | -0.03(-0.85%) |
Jun 20, 2018 | 3.530 | 3.590 | 3.450 | 3.520 | 644,839 | -0.01(-0.28%) |
Jun 19, 2018 | 3.550 | 3.590 | 3.470 | 3.530 | 572,262 | -0.02(-0.56%) |
Jun 18, 2018 | 3.660 | 3.660 | 3.470 | 3.550 | 664,520 | -0.11(-3.01%) |
Jun 15, 2018 | 3.820 | 3.500 | 3.660 | 1,126,104 | -0.16(-4.19%) | |
Jun 14, 2018 | 3.880 | 3.880 | 3.660 | 3.820 | 717,114 | -0.03(-0.78%) |
Jun 13, 2018 | 3.990 | 3.990 | 3.800 | 3.850 | 411,987 | -0.12(-3.02%) |
Jun 12, 2018 | 3.980 | 4.119 | 3.950 | 3.970 | 319,153 | -0.03(-0.75%) |
Jun 11, 2018 | 3.840 | 4.079 | 3.800 | 4.000 | 490,722 | +0.21(+5.54%) |
Jun 08, 2018 | 3.930 | 3.940 | 3.760 | 3.790 | 388,620 | -0.12(-3.07%) |
Jun 07, 2018 | 3.950 | 3.960 | 3.780 | 3.910 | 477,196 | -0.01(-0.26%) |
Jun 06, 2018 | 3.950 | 4.030 | 3.870 | 3.920 | 338,428 | -0.01(-0.25%) |
Jun 05, 2018 | 4.200 | 4.230 | 3.880 | 3.930 | 798,152 | -0.20(-4.84%) |
Jun 04, 2018 | 3.950 | 4.320 | 3.865 | 4.130 | 1,068,194 | +0.22(+5.63%) |
Jun 01, 2018 | 3.850 | 3.980 | 3.801 | 3.910 | 316,957 | +0.08(+2.09%) |
May 31, 2018 | 3.850 | 3.850 | 3.740 | 3.830 | 377,756 | +0.02(+0.52%) |
May 30, 2018 | 3.650 | 3.840 | 3.650 | 3.810 | 435,665 | +0.16(+4.38%) |
May 29, 2018 | 3.620 | 3.670 | 3.550 | 3.650 | 314,856 | +0.03(+0.83%) |
May 25, 2018 | 3.620 | 3.620 | 3.620 | 0 | +0.02(+0.56%) | |
May 24, 2018 | 3.620 | 3.620 | 3.520 | 3.600 | 325,026 | +0.05(+1.41%) |
May 23, 2018 | 3.560 | 3.640 | 3.460 | 3.550 | 275,551 | -0.06(-1.66%) |
May 22, 2018 | 3.380 | 3.640 | 3.350 | 3.610 | 492,746 | -0.01(-0.28%) |
May 21, 2018 | 3.710 | 3.719 | 3.570 | 3.620 | 257,411 | -0.07(-1.90%) |
May 18, 2018 | 3.500 | 3.710 | 3.500 | 3.690 | 348,336 | +0.17(+4.83%) |
May 17, 2018 | 3.650 | 3.680 | 3.510 | 3.520 | 213,935 | -0.13(-3.56%) |
May 16, 2018 | 3.520 | 3.700 | 3.491 | 3.650 | 426,206 | +0.14(+3.99%) |
May 15, 2018 | 3.540 | 3.540 | 3.390 | 3.510 | 454,862 | -0.02(-0.57%) |
May 14, 2018 | 3.560 | 3.590 | 3.450 | 3.530 | 258,928 | -0.01(-0.28%) |
May 11, 2018 | 3.760 | 3.787 | 3.450 | 3.540 | 1,316,166 | -0.32(-8.29%) |
May 10, 2018 | 4.050 | 4.050 | 3.791 | 3.860 | 721,728 | -0.09(-2.28%) |
May 09, 2018 | 3.820 | 4.038 | 3.750 | 3.950 | 686,406 | +0.15(+3.95%) |
May 08, 2018 | 3.900 | 3.910 | 3.720 | 3.800 | 282,470 | -0.10(-2.56%) |
May 07, 2018 | 3.810 | 3.950 | 3.680 | 3.900 | 663,057 | +0.22(+5.98%) |
May 04, 2018 | 3.760 | 3.820 | 3.550 | 3.680 | 441,554 | -0.14(-3.66%) |
May 03, 2018 | 4.010 | 4.080 | 3.800 | 3.820 | 521,131 | -0.19(-4.74%) |
May 02, 2018 | 4.000 | 4.070 | 3.870 | 4.010 | 727,387 | +0.11(+2.82%) |
May 01, 2018 | 4.040 | 4.140 | 3.820 | 3.900 | 1,162,239 | -0.09(-2.26%) |
Apr 30, 2018 | 3.670 | 4.070 | 3.670 | 3.990 | 1,452,505 | +0.34(+9.32%) |
Apr 27, 2018 | 3.750 | 3.786 | 3.540 | 3.650 | 690,546 | -0.07(-1.88%) |
Apr 26, 2018 | 3.510 | 3.870 | 3.510 | 3.720 | 1,924,607 | +0.19(+5.38%) |
Apr 25, 2018 | 3.440 | 3.530 | 3.430 | 3.530 | 293,094 | +0.06(+1.73%) |
Apr 24, 2018 | 3.400 | 3.570 | 3.370 | 3.470 | 679,156 | +0.08(+2.36%) |
Apr 23, 2018 | 3.440 | 3.540 | 3.350 | 3.390 | 367,931 | -0.05(-1.45%) |
Apr 20, 2018 | 3.390 | 3.540 | 3.295 | 3.440 | 687,466 | +0.06(+1.78%) |
Apr 19, 2018 | 3.470 | 3.493 | 3.350 | 3.380 | 414,416 | -0.10(-2.87%) |
Apr 18, 2018 | 3.700 | 3.849 | 3.450 | 3.480 | 1,045,490 | -0.16(-4.40%) |
Apr 17, 2018 | 3.280 | 3.690 | 3.230 | 3.640 | 1,616,484 | +0.36(+10.98%) |
Apr 16, 2018 | 3.480 | 3.500 | 3.230 | 3.280 | 627,615 | -0.13(-3.81%) |
Apr 13, 2018 | 3.530 | 3.590 | 3.370 | 3.410 | 562,845 | -0.02(-0.58%) |
Apr 12, 2018 | 3.460 | 3.670 | 3.436 | 3.430 | 607,966 | -0.01(-0.29%) |
Apr 11, 2018 | 3.410 | 3.510 | 3.350 | 3.440 | 462,137 | +0.00(+0.00%) |
Apr 10, 2018 | 3.500 | 3.530 | 3.361 | 3.440 | 319,767 | +0.01(+0.29%) |
Apr 09, 2018 | 3.420 | 3.560 | 3.300 | 3.430 | 601,661 | +0.07(+2.08%) |
Apr 06, 2018 | 3.560 | 3.660 | 3.350 | 3.360 | 588,351 | -0.25(-6.93%) |
Apr 05, 2018 | 3.580 | 3.922 | 3.580 | 3.610 | 775,403 | -0.04(-1.10%) |
Apr 04, 2018 | 3.260 | 3.770 | 3.250 | 3.650 | 1,080,616 | +0.25(+7.35%) |
Apr 03, 2018 | 3.460 | 3.610 | 3.320 | 3.400 | 776,646 | -0.09(-2.58%) |
Apr 02, 2018 | 3.550 | 3.780 | 3.440 | 3.490 | 711,283 | -0.13(-3.59%) |
Mar 29, 2018 | 3.620 | 3.620 | 3.620 | 0 | -0.10(-2.69%) | |
Mar 28, 2018 | 3.800 | 3.939 | 3.700 | 3.720 | 599,343 | -0.14(-3.63%) |
Mar 27, 2018 | 4.080 | 4.420 | 3.840 | 3.860 | 1,964,827 | -0.20(-4.93%) |
Mar 26, 2018 | 4.700 | 4.750 | 3.700 | 4.060 | 2,550,044 | -0.41(-9.17%) |
Mar 23, 2018 | 5.150 | 5.150 | 4.390 | 4.470 | 3,075,816 | -0.92(-17.07%) |
Mar 22, 2018 | 5.380 | 5.620 | 5.250 | 5.390 | 1,350,282 | -0.07(-1.28%) |
Mar 21, 2018 | 5.440 | 5.579 | 5.200 | 5.460 | 820,976 | +0.08(+1.49%) |
Mar 20, 2018 | 5.660 | 5.830 | 5.220 | 5.380 | 2,334,498 | -0.18(-3.24%) |
Mar 19, 2018 | 4.970 | 5.650 | 4.900 | 5.560 | 2,745,245 | +0.60(+12.10%) |
Mar 16, 2018 | 4.940 | 4.992 | 4.780 | 4.960 | 623,649 | -0.01(-0.20%) |
Mar 15, 2018 | 5.030 | 5.030 | 4.780 | 4.970 | 627,810 | -0.02(-0.40%) |
Mar 14, 2018 | 5.110 | 5.190 | 4.910 | 4.990 | 459,259 | -0.07(-1.38%) |
Mar 13, 2018 | 5.000 | 5.330 | 4.920 | 5.060 | 905,798 | +0.00(+0.00%) |
Mar 12, 2018 | 5.070 | 5.100 | 4.830 | 5.060 | 590,946 | -0.03(-0.59%) |
Mar 09, 2018 | 5.300 | 5.430 | 4.950 | 5.090 | 1,132,570 | -0.18(-3.42%) |
Mar 08, 2018 | 5.060 | 5.460 | 4.870 | 5.270 | 2,233,565 | +0.17(+3.33%) |
Mar 07, 2018 | 5.280 | 5.100 | 3,180,073 | +0.71(+16.17%) | ||
Mar 06, 2018 | 4.330 | 4.449 | 4.250 | 4.390 | 389,686 | +0.03(+0.69%) |
Mar 05, 2018 | 4.460 | 4.672 | 4.300 | 4.360 | 677,496 | -0.18(-3.96%) |
Mar 02, 2018 | 4.050 | 4.600 | 4.030 | 4.540 | 757,822 | +0.33(+7.84%) |
Mar 01, 2018 | 4.580 | 4.700 | 4.130 | 4.210 | 1,680,223 | -0.38(-8.28%) |
Feb 28, 2018 | 4.530 | 4.940 | 4.530 | 4.590 | 1,345,556 | +0.02(+0.44%) |
Feb 27, 2018 | 4.700 | 4.829 | 4.530 | 4.570 | 737,420 | -0.16(-3.38%) |
Feb 26, 2018 | 4.920 | 5.038 | 4.650 | 4.730 | 991,430 | -0.17(-3.47%) |
Feb 23, 2018 | 4.710 | 5.080 | 4.570 | 4.900 | 1,170,433 | +0.17(+3.59%) |
Feb 22, 2018 | 4.850 | 4.930 | 4.680 | 4.730 | 644,531 | -0.05(-1.05%) |
Feb 21, 2018 | 5.150 | 5.390 | 4.610 | 4.780 | 2,764,909 | -0.35(-6.82%) |
Feb 20, 2018 | 5.070 | 5.620 | 4.920 | 5.130 | 3,292,237 | +0.07(+1.38%) |
Feb 16, 2018 | 5.060 | 5.060 | 5.060 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 5.190 | 5.330 | 4.900 | 5.050 | 2,491,560 | -0.08(-1.56%) |
Feb 14, 2018 | 4.500 | 5.490 | 4.200 | 5.130 | 9,038,674 | +0.65(+14.51%) |
Feb 13, 2018 | 4.200 | 4.480 | 3.820 | 4.480 | 3,404,109 | +0.43(+10.62%) |
Feb 12, 2018 | 3.530 | 4.690 | 3.461 | 4.050 | 10,333,709 | +0.62(+18.08%) |
Feb 09, 2018 | 3.390 | 3.499 | 3.260 | 3.430 | 439,846 | +0.06(+1.78%) |
Feb 08, 2018 | 3.360 | 3.480 | 3.260 | 3.370 | 471,442 | +0.01(+0.30%) |
Feb 07, 2018 | 3.450 | 3.520 | 3.330 | 3.360 | 330,814 | -0.11(-3.17%) |
Feb 06, 2018 | 3.250 | 3.599 | 3.100 | 3.470 | 608,317 | +0.02(+0.58%) |
Feb 05, 2018 | 3.510 | 3.690 | 3.310 | 3.450 | 518,547 | -0.05(-1.43%) |
Feb 02, 2018 | 3.670 | 3.700 | 3.460 | 3.500 | 1,156,874 | -0.23(-6.17%) |
Feb 01, 2018 | 3.550 | 3.775 | 3.550 | 3.730 | 649,249 | +0.16(+4.48%) |
Jan 31, 2018 | 3.720 | 3.877 | 3.460 | 3.570 | 1,157,462 | -0.22(-5.80%) |
Jan 30, 2018 | 3.720 | 3.890 | 3.710 | 3.790 | 946,865 | -0.05(-1.30%) |
Jan 29, 2018 | 3.990 | 4.089 | 3.680 | 3.840 | 1,405,906 | -0.15(-3.76%) |
Jan 26, 2018 | 4.300 | 4.320 | 3.990 | 3.990 | 1,126,295 | -0.17(-4.09%) |
Jan 25, 2018 | 4.050 | 4.280 | 4.010 | 4.160 | 1,152,113 | +0.14(+3.48%) |
Jan 24, 2018 | 4.020 | 4.150 | 3.830 | 4.020 | 1,720,114 | +0.12(+3.08%) |
Jan 23, 2018 | 4.000 | 4.372 | 3.860 | 3.900 | 4,459,353 | +0.06(+1.56%) |
Jan 22, 2018 | 3.460 | 4.100 | 3.350 | 3.840 | 4,802,628 | +0.55(+16.72%) |
Jan 19, 2018 | 3.150 | 3.690 | 3.130 | 3.290 | 6,912,124 | -0.11(-3.24%) |
Jan 18, 2018 | 3.020 | 3.440 | 2.700 | 3.400 | 2,468,537 | +0.54(+18.88%) |
Jan 17, 2018 | 2.960 | 3.150 | 2.730 | 2.860 | 2,158,904 | -0.64(-18.29%) |
Jan 16, 2018 | 3.680 | 3.829 | 3.450 | 3.500 | 916,109 | -0.14(-3.85%) |
Jan 12, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.07(-1.89%) | |
Jan 11, 2018 | 3.480 | 3.790 | 3.310 | 3.710 | 1,273,953 | +0.34(+10.09%) |
Jan 10, 2018 | 3.489 | 3.370 | 1,051,539 | +0.19(+5.97%) | ||
Jan 09, 2018 | 3.350 | 3.670 | 3.150 | 3.180 | 2,077,685 | -0.22(-6.47%) |
Jan 08, 2018 | 3.580 | 3.800 | 3.360 | 3.400 | 1,528,909 | -0.07(-2.02%) |
Jan 05, 2018 | 3.390 | 4.550 | 3.300 | 3.470 | 6,628,710 | -0.56(-13.90%) |
Jan 04, 2018 | 2.700 | 4.090 | 2.420 | 4.030 | 12,267,142 | +1.74(+75.98%) |
Jan 03, 2018 | 2.150 | 2.350 | 2.120 | 2.290 | 794,440 | +0.18(+8.53%) |
Jan 02, 2018 | 2.050 | 2.150 | 2.030 | 2.110 | 405,198 | +0.08(+3.94%) |
Dec 29, 2017 | 2.030 | 2.030 | 2.030 | 0 | -0.02(-0.98%) | |
Dec 28, 2017 | 2.090 | 2.220 | 1.970 | 2.050 | 778,200 | -0.02(-0.97%) |
Dec 27, 2017 | 2.260 | 2.329 | 2.020 | 2.070 | 1,684,808 | +0.13(+6.70%) |
Dec 26, 2017 | 1.940 | 2.080 | 1.900 | 1.940 | 971,170 | +0.00(+0.00%) |
Dec 22, 2017 | 1.920 | 1.950 | 1.860 | 1.940 | 180,687 | +0.04(+2.11%) |
Dec 21, 2017 | 1.880 | 2.050 | 1.850 | 1.900 | 553,452 | +0.06(+3.26%) |
Dec 20, 2017 | 1.770 | 1.872 | 1.740 | 1.840 | 331,330 | +0.07(+3.95%) |
Dec 19, 2017 | 1.820 | 1.820 | 1.750 | 1.770 | 152,045 | -0.04(-2.21%) |
Dec 18, 2017 | 1.830 | 1.830 | 1.770 | 1.810 | 122,597 | +0.02(+1.12%) |
Dec 15, 2017 | 1.760 | 1.810 | 1.740 | 1.790 | 145,702 | +0.02(+1.13%) |
Dec 14, 2017 | 1.830 | 1.860 | 1.750 | 1.770 | 217,829 | -0.03(-1.67%) |
Dec 13, 2017 | 1.770 | 1.840 | 1.711 | 1.800 | 283,559 | +0.01(+0.56%) |
Dec 12, 2017 | 1.840 | 1.859 | 1.740 | 1.790 | 499,603 | -0.06(-3.24%) |
Dec 11, 2017 | 1.920 | 1.933 | 1.810 | 1.850 | 227,258 | -0.04(-2.10%) |
Dec 08, 2017 | 1.890 | 1.930 | 1.870 | 1.890 | 238,354 | -0.00(-0.02%) |
Dec 07, 2017 | 1.880 | 1.940 | 1.850 | 1.890 | 220,174 | +0.01(+0.48%) |
Dec 06, 2017 | 1.920 | 2.010 | 1.860 | 1.881 | 150,814 | -0.05(-2.54%) |
Dec 05, 2017 | 1.910 | 2.009 | 1.890 | 1.930 | 273,803 | +0.04(+1.91%) |
Dec 04, 2017 | 2.080 | 2.100 | 1.890 | 1.894 | 424,896 | -0.14(-6.71%) |
Dec 01, 2017 | 2.150 | 2.150 | 2.000 | 2.030 | 346,208 | -0.10(-4.69%) |
Nov 30, 2017 | 2.160 | 2.200 | 2.080 | 2.130 | 178,053 | -0.01(-0.47%) |
Nov 29, 2017 | 2.230 | 2.239 | 2.120 | 2.140 | 349,665 | -0.05(-2.28%) |
Nov 28, 2017 | 2.220 | 2.230 | 2.160 | 2.190 | 147,519 | -0.02(-0.90%) |
Nov 27, 2017 | 2.230 | 2.250 | 2.180 | 2.210 | 151,774 | +0.01(+0.45%) |
Nov 24, 2017 | 2.260 | 2.260 | 2.170 | 2.200 | 279,414 | -0.05(-2.22%) |
Nov 22, 2017 | 2.260 | 2.300 | 2.230 | 2.250 | 229,044 | +0.02(+0.90%) |
Nov 21, 2017 | 2.220 | 2.299 | 2.160 | 2.230 | 410,108 | +0.08(+3.72%) |
Nov 20, 2017 | 2.140 | 2.230 | 2.120 | 2.150 | 508,731 | +0.04(+1.90%) |
Nov 17, 2017 | 2.100 | 2.180 | 2.080 | 2.110 | 306,075 | -0.01(-0.47%) |
Nov 16, 2017 | 2.100 | 2.209 | 2.090 | 2.120 | 312,015 | +0.03(+1.44%) |
Nov 15, 2017 | 2.150 | 2.150 | 2.050 | 2.090 | 194,663 | -0.09(-4.09%) |
Nov 14, 2017 | 2.210 | 2.220 | 2.080 | 2.179 | 253,782 | -0.02(-0.95%) |
Nov 13, 2017 | 2.390 | 2.390 | 2.061 | 2.200 | 508,241 | -0.18(-7.56%) |
Nov 10, 2017 | 2.360 | 2.420 | 2.321 | 2.380 | 382,176 | +0.00(+0.00%) |
Nov 09, 2017 | 2.430 | 2.520 | 2.250 | 2.380 | 625,460 | -0.17(-6.67%) |
Nov 08, 2017 | 3.000 | 3.030 | 2.350 | 2.550 | 3,683,361 | +0.31(+13.84%) |
Nov 07, 2017 | 2.480 | 2.500 | 2.110 | 2.240 | 963,399 | -0.21(-8.57%) |
Nov 06, 2017 | 2.430 | 2.560 | 2.290 | 2.450 | 531,130 | +0.01(+0.41%) |
Nov 03, 2017 | 2.370 | 2.450 | 2.260 | 2.440 | 332,268 | +0.07(+2.95%) |
Nov 02, 2017 | 2.330 | 2.490 | 2.290 | 2.370 | 328,870 | +0.11(+4.87%) |