Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.050 | 2.090 | 2.030 | 2.040 | 200,600 | -0.03(-1.45%) |
Nov 29, 2018 | 2.120 | 2.120 | 2.020 | 2.070 | 447,153 | -0.09(-4.17%) |
Nov 28, 2018 | 2.080 | 2.290 | 1.970 | 2.160 | 1,306,455 | +0.09(+4.35%) |
Nov 27, 2018 | 2.130 | 2.130 | 2.000 | 2.070 | 397,682 | -0.06(-2.82%) |
Nov 26, 2018 | 2.060 | 2.170 | 2.010 | 2.130 | 843,251 | +0.07(+3.40%) |
Nov 23, 2018 | 2.000 | 2.120 | 1.950 | 2.060 | 438,300 | +0.06(+3.00%) |
Nov 21, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.02(+1.01%) | |
Nov 20, 2018 | 1.970 | 1.984 | 1.900 | 1.980 | 254,592 | -0.03(-1.49%) |
Nov 19, 2018 | 2.040 | 2.070 | 1.980 | 2.010 | 260,318 | -0.06(-2.90%) |
Nov 16, 2018 | 2.060 | 2.160 | 2.010 | 2.070 | 366,200 | -0.02(-0.96%) |
Nov 15, 2018 | 2.100 | 2.130 | 1.980 | 2.090 | 505,106 | +0.07(+3.47%) |
Nov 14, 2018 | 2.100 | 2.100 | 1.940 | 2.020 | 425,798 | -0.08(-3.81%) |
Nov 13, 2018 | 2.120 | 2.150 | 2.040 | 2.100 | 225,690 | -0.03(-1.41%) |
Nov 12, 2018 | 2.220 | 2.240 | 2.100 | 2.130 | 197,327 | -0.09(-4.05%) |
Nov 09, 2018 | 2.320 | 2.320 | 2.150 | 2.220 | 470,900 | -0.16(-6.72%) |
Nov 08, 2018 | 2.510 | 2.530 | 2.280 | 2.380 | 492,495 | -0.13(-5.18%) |
Nov 07, 2018 | 2.290 | 2.640 | 2.200 | 2.510 | 1,579,909 | +0.24(+10.57%) |
Nov 06, 2018 | 2.250 | 2.340 | 2.230 | 2.270 | 286,051 | +0.00(+0.00%) |
Nov 05, 2018 | 2.270 | 2.290 | 2.140 | 2.270 | 194,891 | -0.02(-0.87%) |
Nov 02, 2018 | 2.330 | 2.370 | 2.220 | 2.290 | 342,200 | -0.04(-1.72%) |
Nov 01, 2018 | 2.250 | 2.350 | 2.150 | 2.330 | 776,820 | +0.08(+3.56%) |
Oct 31, 2018 | 2.120 | 2.280 | 2.000 | 2.250 | 1,215,994 | +0.17(+8.17%) |
Oct 30, 2018 | 2.010 | 2.150 | 1.960 | 2.080 | 523,447 | +0.03(+1.46%) |
Oct 29, 2018 | 2.270 | 2.290 | 1.950 | 2.050 | 1,078,365 | -0.20(-8.89%) |
Oct 26, 2018 | 2.340 | 2.350 | 2.220 | 2.250 | 499,200 | -0.11(-4.66%) |
Oct 25, 2018 | 2.310 | 2.390 | 2.260 | 2.360 | 421,944 | +0.03(+1.29%) |
Oct 24, 2018 | 2.390 | 2.400 | 2.300 | 2.330 | 277,128 | -0.07(-2.92%) |
Oct 23, 2018 | 2.390 | 2.450 | 2.250 | 2.400 | 840,320 | -0.05(-2.04%) |
Oct 22, 2018 | 2.600 | 2.610 | 2.350 | 2.450 | 984,049 | -0.16(-6.13%) |
Oct 19, 2018 | 2.700 | 2.720 | 2.590 | 2.610 | 867,000 | -0.11(-4.04%) |
Oct 18, 2018 | 2.790 | 2.800 | 2.650 | 2.720 | 661,291 | -0.08(-2.86%) |
Oct 17, 2018 | 2.820 | 2.860 | 2.650 | 2.800 | 884,730 | -0.06(-2.10%) |
Oct 16, 2018 | 3.020 | 3.020 | 2.830 | 2.860 | 1,086,634 | -0.04(-1.38%) |
Oct 15, 2018 | 2.880 | 3.020 | 2.800 | 2.900 | 1,227,152 | +0.00(+0.00%) |
Oct 12, 2018 | 2.890 | 3.100 | 2.820 | 2.900 | 1,638,200 | +0.05(+1.75%) |
Oct 11, 2018 | 2.830 | 3.050 | 2.710 | 2.850 | 1,336,922 | +0.00(+0.00%) |
Oct 10, 2018 | 3.000 | 3.040 | 2.770 | 2.850 | 1,472,984 | -0.21(-6.86%) |
Oct 09, 2018 | 2.700 | 3.400 | 2.620 | 3.060 | 6,743,879 | +0.34(+12.50%) |
Oct 08, 2018 | 2.880 | 2.880 | 2.650 | 2.720 | 1,227,072 | -0.15(-5.23%) |
Oct 05, 2018 | 2.860 | 2.970 | 2.610 | 2.870 | 1,863,100 | -0.02(-0.69%) |
Oct 04, 2018 | 3.000 | 3.110 | 2.710 | 2.890 | 2,753,536 | -0.23(-7.37%) |
Oct 03, 2018 | 3.040 | 3.280 | 2.900 | 3.120 | 6,634,652 | -1.04(-25.00%) |
Oct 02, 2018 | 3.570 | 4.350 | 3.000 | 4.160 | 31,719,724 | +1.61(+63.14%) |
Oct 01, 2018 | 2.750 | 2.830 | 2.400 | 2.550 | 4,337,580 | -0.15(-5.56%) |
Sep 28, 2018 | 3.050 | 3.100 | 2.600 | 2.700 | 6,198,300 | -0.15(-5.26%) |
Sep 27, 2018 | 2.300 | 2.950 | 2.200 | 2.850 | 6,173,263 | +0.60(+26.67%) |
Sep 26, 2018 | 2.300 | 2.400 | 2.200 | 2.250 | 799,967 | -0.10(-4.26%) |
Sep 25, 2018 | 2.450 | 2.450 | 2.250 | 2.350 | 1,153,649 | -0.05(-2.08%) |
Sep 24, 2018 | 2.600 | 2.650 | 2.350 | 2.400 | 3,146,396 | -0.10(-4.00%) |
Sep 21, 2018 | 4.950 | 5.350 | 2.400 | 2.500 | 14,447,500 | -0.85(-25.37%) |
Sep 20, 2018 | 3.050 | 3.850 | 2.900 | 3.350 | 1,842,592 | +0.35(+11.67%) |
Sep 19, 2018 | 3.000 | 3.350 | 2.865 | 3.000 | 643,770 | +0.10(+3.43%) |
Sep 18, 2018 | 2.800 | 2.949 | 2.754 | 2.901 | 4,103 | +0.05(+1.77%) |
Sep 17, 2018 | 3.000 | 3.000 | 2.850 | 2.850 | 7,209 | -0.10(-3.39%) |
Sep 14, 2018 | 3.250 | 3.250 | 2.900 | 2.950 | 23,100 | -0.35(-10.61%) |
Sep 13, 2018 | 3.150 | 3.340 | 3.050 | 3.300 | 11,026 | +0.15(+4.76%) |
Sep 12, 2018 | 3.350 | 3.397 | 3.150 | 3.150 | 13,257 | -0.25(-7.35%) |
Sep 11, 2018 | 3.353 | 3.600 | 3.350 | 3.400 | 22,497 | -0.04(-1.16%) |
Sep 10, 2018 | 3.450 | 3.500 | 3.350 | 3.440 | 27,114 | -0.10(-2.82%) |
Sep 07, 2018 | 3.400 | 3.650 | 3.400 | 3.540 | 155,500 | +0.19(+5.67%) |
Sep 06, 2018 | 3.200 | 3.450 | 3.179 | 3.350 | 40,573 | +0.26(+8.27%) |
Sep 05, 2018 | 3.200 | 3.250 | 3.094 | 3.094 | 4,732 | -0.06(-1.77%) |
Sep 04, 2018 | 3.250 | 3.250 | 3.143 | 3.150 | 3,169 | -0.09(-2.86%) |
Aug 31, 2018 | 3.243 | 3.243 | 3.243 | 0 | +0.09(+2.95%) | |
Aug 30, 2018 | 3.250 | 3.250 | 3.143 | 3.150 | 4,091 | -0.10(-3.08%) |
Aug 29, 2018 | 3.050 | 3.300 | 3.000 | 3.250 | 10,148 | +0.25(+8.33%) |
Aug 28, 2018 | 2.950 | 3.000 | 2.850 | 3.000 | 5,050 | +0.15(+5.26%) |
Aug 27, 2018 | 2.900 | 2.950 | 2.850 | 2.850 | 8,400 | +0.00(+0.00%) |
Aug 24, 2018 | 2.850 | 2.900 | 2.840 | 2.850 | 11,800 | +0.05(+1.79%) |
Aug 23, 2018 | 2.750 | 2.800 | 2.750 | 2.800 | 805 | -0.00(-0.04%) |
Aug 22, 2018 | 2.800 | 2.801 | 2.800 | 2.801 | 1,767 | -0.06(-2.23%) |
Aug 21, 2018 | 2.750 | 2.900 | 2.750 | 2.865 | 6,353 | +0.07(+2.32%) |
Aug 20, 2018 | 2.900 | 2.950 | 2.800 | 2.800 | 10,328 | +0.00(+0.00%) |
Aug 17, 2018 | 2.850 | 2.850 | 2.770 | 2.800 | 7,200 | +0.05(+1.82%) |
Aug 16, 2018 | 2.700 | 2.800 | 2.700 | 2.750 | 22,895 | +0.00(+0.00%) |
Aug 15, 2018 | 2.520 | 2.750 | 2.500 | 2.750 | 41,922 | +0.25(+10.00%) |
Aug 14, 2018 | 2.450 | 2.550 | 2.250 | 2.500 | 40,523 | +0.15(+6.38%) |
Aug 13, 2018 | 2.400 | 2.400 | 2.250 | 2.350 | 12,744 | +0.05(+2.17%) |
Aug 10, 2018 | 2.500 | 2.550 | 2.300 | 2.300 | 19,400 | -0.20(-8.00%) |
Aug 09, 2018 | 2.550 | 2.550 | 2.500 | 2.500 | 8,317 | -0.07(-2.89%) |
Aug 08, 2018 | 2.600 | 2.600 | 2.500 | 2.575 | 13,415 | +0.02(+0.96%) |
Aug 07, 2018 | 2.600 | 2.650 | 2.500 | 2.550 | 15,836 | +0.00(+0.00%) |
Aug 06, 2018 | 2.650 | 2.700 | 2.550 | 2.550 | 12,812 | -0.10(-3.77%) |
Aug 03, 2018 | 2.650 | 2.700 | 2.650 | 2.650 | 11,700 | +0.00(+0.00%) |
Aug 02, 2018 | 2.800 | 2.800 | 2.650 | 2.650 | 14,015 | -0.15(-5.32%) |
Aug 01, 2018 | 2.900 | 2.900 | 2.650 | 2.799 | 33,069 | +0.15(+5.62%) |
Jul 31, 2018 | 2.800 | 2.844 | 2.650 | 2.650 | 56,315 | -0.15(-5.36%) |
Jul 30, 2018 | 2.750 | 2.850 | 2.750 | 2.800 | 22,167 | +0.05(+1.82%) |
Jul 27, 2018 | 2.800 | 2.850 | 2.700 | 2.750 | 18,300 | -0.05(-1.79%) |
Jul 26, 2018 | 3.050 | 3.050 | 2.650 | 2.800 | 41,384 | -0.26(-8.50%) |
Jul 25, 2018 | 3.134 | 3.150 | 3.000 | 3.060 | 29,838 | -0.04(-1.29%) |
Jul 24, 2018 | 3.149 | 3.150 | 3.050 | 3.100 | 21,065 | +0.00(+0.00%) |
Jul 23, 2018 | 3.250 | 3.350 | 3.000 | 3.100 | 12,528 | -0.15(-4.62%) |
Jul 20, 2018 | 3.300 | 3.300 | 3.150 | 3.250 | 45,451 | -0.06(-1.74%) |
Jul 19, 2018 | 3.395 | 3.290 | 3.308 | 9,604 | +0.02(+0.53%) | |
Jul 18, 2018 | 3.349 | 3.349 | 3.275 | 3.290 | 1,460 | -0.06(-1.79%) |
Jul 17, 2018 | 3.400 | 3.400 | 3.250 | 3.350 | 3,032 | +0.05(+1.43%) |
Jul 16, 2018 | 3.300 | 3.326 | 3.300 | 3.303 | 24,821 | +0.00(+0.08%) |
Jul 13, 2018 | 3.450 | 3.450 | 3.300 | 3.300 | 8,495 | +0.00(+0.00%) |
Jul 12, 2018 | 3.550 | 3.550 | 3.300 | 3.300 | 16,916 | -0.25(-7.04%) |
Jul 11, 2018 | 3.350 | 3.550 | 3.350 | 3.550 | 3,724 | +0.15(+4.41%) |
Jul 10, 2018 | 3.400 | 3.500 | 3.350 | 3.400 | 4,814 | -0.03(-0.94%) |
Jul 09, 2018 | 3.650 | 3.350 | 3.432 | 66,371 | -0.26(-7.04%) | |
Jul 06, 2018 | 3.750 | 3.750 | 3.550 | 3.692 | 9,671 | -0.01(-0.22%) |
Jul 05, 2018 | 3.750 | 3.750 | 3.570 | 3.700 | 10,786 | +0.05(+1.37%) |
Jul 03, 2018 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.550 | 3.700 | 3.550 | 3.650 | 882 | +0.10(+2.81%) |
Jun 29, 2018 | 3.650 | 3.700 | 3.500 | 3.550 | 7,008 | +0.00(+0.00%) |
Jun 28, 2018 | 3.500 | 3.650 | 3.500 | 3.550 | 6,711 | +0.00(+0.00%) |
Jun 27, 2018 | 3.650 | 3.700 | 3.550 | 3.550 | 9,147 | -0.17(-4.54%) |
Jun 26, 2018 | 3.700 | 3.750 | 3.500 | 3.719 | 5,081 | +0.16(+4.55%) |
Jun 25, 2018 | 3.550 | 3.650 | 3.500 | 3.557 | 22,316 | -0.04(-1.19%) |
Jun 22, 2018 | 3.600 | 3.750 | 3.550 | 3.600 | 19,582 | +0.00(+0.00%) |
Jun 21, 2018 | 4.200 | 4.200 | 3.600 | 3.600 | 36,772 | -0.40(-10.00%) |
Jun 20, 2018 | 3.900 | 4.032 | 3.875 | 4.000 | 16,258 | +0.15(+3.90%) |
Jun 19, 2018 | 4.100 | 4.147 | 3.850 | 3.850 | 37,848 | -0.30(-7.23%) |
Jun 18, 2018 | 4.100 | 4.500 | 4.000 | 4.150 | 85,818 | +0.20(+5.06%) |
Jun 15, 2018 | 4.150 | 4.150 | 3.950 | 81,071 | -0.20(-4.82%) | |
Jun 14, 2018 | 3.950 | 4.200 | 3.950 | 4.150 | 108,716 | +0.20(+5.06%) |
Jun 13, 2018 | 3.750 | 4.100 | 3.750 | 3.950 | 27,020 | +0.05(+1.28%) |
Jun 12, 2018 | 3.700 | 4.000 | 3.550 | 3.900 | 90,179 | +0.05(+1.30%) |
Jun 11, 2018 | 3.800 | 3.950 | 3.750 | 3.850 | 20,040 | +0.15(+4.05%) |
Jun 08, 2018 | 3.750 | 3.800 | 3.700 | 3.700 | 13,403 | -0.10(-2.63%) |
Jun 07, 2018 | 3.800 | 3.838 | 3.750 | 3.800 | 5,671 | -0.05(-1.30%) |
Jun 06, 2018 | 3.880 | 3.900 | 3.757 | 3.850 | 3,722 | +0.05(+1.32%) |
Jun 05, 2018 | 3.700 | 3.801 | 3.700 | 3.800 | 6,070 | +0.10(+2.70%) |
Jun 04, 2018 | 3.950 | 4.050 | 3.400 | 3.700 | 31,108 | -0.45(-10.82%) |
Jun 01, 2018 | 3.700 | 4.150 | 3.700 | 4.149 | 39,211 | +0.45(+12.13%) |
May 31, 2018 | 3.700 | 3.750 | 3.650 | 3.700 | 7,960 | +0.05(+1.37%) |
May 30, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 1,057 | +0.05(+1.39%) |
May 29, 2018 | 3.593 | 3.600 | 3.500 | 3.600 | 4,892 | -0.04(-1.14%) |
May 25, 2018 | 3.642 | 3.642 | 3.642 | 0 | +0.19(+5.55%) | |
May 24, 2018 | 3.575 | 3.650 | 3.450 | 3.450 | 16,119 | -0.20(-5.48%) |
May 23, 2018 | 3.650 | 3.650 | 3.500 | 3.650 | 2,928 | +0.03(+0.83%) |
May 22, 2018 | 3.650 | 3.667 | 3.350 | 3.620 | 6,660 | +0.17(+4.93%) |
May 21, 2018 | 3.300 | 3.500 | 3.300 | 3.450 | 14,879 | +0.15(+4.55%) |
May 18, 2018 | 3.450 | 3.500 | 3.300 | 3.300 | 6,516 | -0.30(-8.33%) |
May 17, 2018 | 3.500 | 3.600 | 3.358 | 3.600 | 3,291 | +0.10(+2.86%) |
May 16, 2018 | 3.545 | 3.545 | 3.450 | 3.500 | 5,794 | +0.10(+2.94%) |
May 15, 2018 | 3.500 | 3.550 | 3.400 | 3.400 | 4,840 | -0.05(-1.45%) |
May 14, 2018 | 3.700 | 3.700 | 3.400 | 3.450 | 10,432 | -0.30(-8.00%) |
May 11, 2018 | 3.750 | 3.750 | 3.650 | 3.750 | 3,269 | +0.05(+1.35%) |
May 10, 2018 | 3.700 | 3.750 | 3.700 | 3.700 | 3,663 | +0.05(+1.37%) |
May 09, 2018 | 3.750 | 3.750 | 3.650 | 3.650 | 1,963 | -0.15(-3.95%) |
May 08, 2018 | 3.850 | 3.850 | 3.800 | 3.800 | 5,730 | -0.09(-2.43%) |
May 07, 2018 | 3.850 | 3.950 | 3.833 | 3.895 | 7,711 | -0.11(-2.63%) |
May 04, 2018 | 3.750 | 4.000 | 3.750 | 4.000 | 2,437 | +0.25(+6.67%) |
May 03, 2018 | 3.700 | 3.800 | 3.675 | 3.750 | 2,761 | +0.10(+2.74%) |
May 02, 2018 | 3.850 | 4.000 | 3.650 | 3.650 | 28,290 | -0.25(-6.41%) |
May 01, 2018 | 3.850 | 4.050 | 3.850 | 3.900 | 22,096 | -0.02(-0.49%) |
Apr 30, 2018 | 4.045 | 4.050 | 3.900 | 3.919 | 10,082 | -0.03(-0.78%) |
Apr 27, 2018 | 4.001 | 4.100 | 3.898 | 3.950 | 9,879 | -0.15(-3.66%) |
Apr 26, 2018 | 3.650 | 4.100 | 3.650 | 4.100 | 58,257 | +0.28(+7.36%) |
Apr 25, 2018 | 3.850 | 3.900 | 3.800 | 3.819 | 2,843 | -0.08(-2.08%) |
Apr 24, 2018 | 3.600 | 3.900 | 3.557 | 3.900 | 73,559 | +0.30(+8.33%) |
Apr 23, 2018 | 3.600 | 3.700 | 3.550 | 3.600 | 10,920 | -0.15(-3.97%) |
Apr 20, 2018 | 3.350 | 3.750 | 3.350 | 3.749 | 50,837 | +0.31(+8.92%) |
Apr 19, 2018 | 3.550 | 3.587 | 3.350 | 3.442 | 6,473 | -0.06(-1.66%) |
Apr 18, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 686 | -0.05(-1.41%) |
Apr 17, 2018 | 3.500 | 3.550 | 3.400 | 3.550 | 6,189 | +0.13(+3.73%) |
Apr 16, 2018 | 3.408 | 3.516 | 3.408 | 3.422 | 3,906 | +0.02(+0.66%) |
Apr 13, 2018 | 3.350 | 3.400 | 3.350 | 3.400 | 1,475 | -0.05(-1.45%) |
Apr 12, 2018 | 3.350 | 3.500 | 3.350 | 3.450 | 646 | +0.05(+1.47%) |
Apr 11, 2018 | 3.400 | 3.550 | 3.350 | 3.400 | 2,978 | +0.00(+0.00%) |
Apr 10, 2018 | 3.500 | 3.550 | 3.400 | 3.400 | 3,033 | -0.10(-2.86%) |
Apr 09, 2018 | 3.600 | 3.600 | 3.350 | 3.500 | 3,507 | +0.00(+0.00%) |
Apr 06, 2018 | 3.300 | 3.550 | 3.300 | 3.500 | 19,010 | +0.20(+6.06%) |
Apr 05, 2018 | 3.400 | 3.400 | 3.300 | 3.300 | 910 | -0.10(-2.94%) |
Apr 04, 2018 | 3.400 | 3.400 | 3.350 | 3.400 | 933 | +0.05(+1.49%) |
Apr 03, 2018 | 3.400 | 3.400 | 3.302 | 3.350 | 6,117 | -0.05(-1.47%) |
Apr 02, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 9,000 | +0.00(+0.00%) |
Mar 29, 2018 | 3.400 | 3.400 | 3.400 | 0 | +0.05(+1.49%) | |
Mar 28, 2018 | 3.317 | 3.400 | 3.317 | 3.350 | 4,436 | +0.00(+0.00%) |
Mar 27, 2018 | 3.350 | 3.500 | 3.300 | 3.350 | 13,998 | +0.00(+0.00%) |
Mar 26, 2018 | 3.550 | 3.661 | 3.350 | 3.350 | 8,176 | -0.25(-6.94%) |
Mar 23, 2018 | 3.550 | 3.750 | 3.550 | 3.600 | 3,100 | +0.05(+1.41%) |
Mar 22, 2018 | 3.400 | 3.600 | 3.400 | 3.550 | 935 | +0.05(+1.43%) |
Mar 21, 2018 | 3.500 | 3.700 | 3.500 | 3.500 | 16,583 | -0.05(-1.41%) |
Mar 20, 2018 | 3.200 | 3.700 | 3.200 | 3.550 | 19,617 | -0.10(-2.74%) |
Mar 19, 2018 | 3.600 | 3.800 | 3.550 | 3.650 | 32,492 | +0.00(+0.00%) |
Mar 16, 2018 | 3.600 | 3.700 | 3.600 | 3.650 | 2,795 | +0.00(+0.00%) |
Mar 15, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 5,324 | +0.05(+1.39%) |
Mar 14, 2018 | 3.550 | 3.600 | 3.500 | 3.600 | 7,216 | +0.00(+0.00%) |
Mar 13, 2018 | 3.600 | 3.600 | 3.400 | 3.600 | 23,156 | +0.00(+0.00%) |
Mar 12, 2018 | 3.900 | 3.900 | 3.600 | 3.600 | 13,529 | -0.25(-6.49%) |
Mar 09, 2018 | 3.700 | 3.900 | 3.700 | 3.850 | 56,303 | +0.20(+5.48%) |
Mar 08, 2018 | 3.700 | 3.700 | 3.600 | 3.650 | 14,711 | -0.10(-2.67%) |
Mar 07, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 2,529 | +0.02(+0.67%) |
Mar 06, 2018 | 3.500 | 3.750 | 3.500 | 3.725 | 18,705 | +0.27(+7.97%) |
Mar 05, 2018 | 3.600 | 3.650 | 3.450 | 3.450 | 7,149 | -0.07(-1.91%) |
Mar 02, 2018 | 3.600 | 3.600 | 3.517 | 3.517 | 1,114 | -0.08(-2.31%) |
Mar 01, 2018 | 3.550 | 3.600 | 3.500 | 3.600 | 10,342 | -0.05(-1.37%) |
Feb 28, 2018 | 3.501 | 3.650 | 3.501 | 3.650 | 1,643 | +0.15(+4.29%) |
Feb 27, 2018 | 3.650 | 3.650 | 3.500 | 3.500 | 2,994 | -0.15(-4.11%) |
Feb 26, 2018 | 3.550 | 3.700 | 3.500 | 3.650 | 5,141 | +0.10(+2.82%) |
Feb 23, 2018 | 3.450 | 3.550 | 3.401 | 3.550 | 9,380 | +0.10(+2.90%) |
Feb 22, 2018 | 3.413 | 3.450 | 3.384 | 3.450 | 2,988 | +0.10(+2.99%) |
Feb 21, 2018 | 3.350 | 3.350 | 3.300 | 3.350 | 18,061 | +0.02(+0.75%) |
Feb 20, 2018 | 3.350 | 3.350 | 3.300 | 3.325 | 5,808 | -0.02(-0.75%) |
Feb 16, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.05(+1.52%) | |
Feb 15, 2018 | 3.450 | 3.550 | 3.250 | 3.300 | 48,981 | -0.20(-5.71%) |
Feb 14, 2018 | 3.400 | 3.600 | 3.400 | 3.500 | 3,503 | +0.05(+1.45%) |
Feb 13, 2018 | 3.450 | 3.600 | 3.400 | 3.450 | 3,427 | -0.05(-1.43%) |
Feb 12, 2018 | 3.550 | 3.650 | 3.450 | 3.500 | 20,320 | -0.05(-1.41%) |
Feb 09, 2018 | 3.750 | 3.800 | 3.550 | 3.550 | 22,631 | -0.25(-6.58%) |
Feb 08, 2018 | 3.800 | 3.800 | 3.700 | 3.800 | 4,669 | +0.00(+0.00%) |
Feb 07, 2018 | 3.800 | 3.702 | 3.800 | 8,859 | +0.00(+0.00%) | |
Feb 06, 2018 | 3.750 | 3.850 | 3.700 | 3.800 | 4,018 | +0.00(+0.00%) |
Feb 05, 2018 | 3.757 | 3.757 | 3.750 | 3.800 | 5,712 | -0.10(-2.56%) |
Feb 02, 2018 | 3.800 | 3.900 | 3.751 | 3.900 | 5,637 | +0.04(+1.10%) |
Feb 01, 2018 | 3.900 | 3.950 | 3.850 | 3.858 | 4,647 | -0.09(-2.34%) |
Jan 31, 2018 | 3.819 | 3.950 | 3.806 | 3.950 | 40,436 | +0.05(+1.28%) |
Jan 30, 2018 | 3.850 | 3.850 | 3.850 | 3.900 | 12,095 | +0.00(+0.03%) |
Jan 29, 2018 | 3.850 | 3.900 | 3.800 | 3.899 | 7,785 | -0.00(-0.03%) |
Jan 26, 2018 | 3.850 | 3.900 | 3.850 | 3.900 | 5,349 | +0.05(+1.30%) |
Jan 25, 2018 | 3.850 | 3.850 | 3.825 | 3.850 | 1,662 | +0.00(+0.00%) |
Jan 24, 2018 | 3.750 | 3.900 | 3.750 | 3.850 | 2,575 | +0.05(+1.32%) |
Jan 23, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 19,103 | -0.05(-1.30%) |
Jan 22, 2018 | 3.850 | 3.900 | 3.850 | 3.850 | 5,388 | +0.00(+0.00%) |
Jan 19, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 14,881 | +0.10(+2.67%) |
Jan 18, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 6,194 | -0.10(-2.60%) |
Jan 17, 2018 | 3.850 | 3.950 | 3.850 | 3.850 | 6,947 | +0.05(+1.32%) |
Jan 16, 2018 | 3.950 | 3.950 | 3.800 | 3.800 | 4,685 | -0.10(-2.56%) |
Jan 12, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.850 | 3.900 | 3.800 | 3.900 | 5,780 | +0.10(+2.63%) |
Jan 10, 2018 | 3.850 | 3.850 | 3.800 | 3.800 | 3,982 | -0.05(-1.30%) |
Jan 09, 2018 | 3.750 | 3.850 | 3.750 | 3.850 | 20,296 | +0.05(+1.32%) |
Jan 08, 2018 | 3.752 | 3.850 | 3.750 | 3.800 | 2,696 | +0.05(+1.33%) |
Jan 05, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 2,119 | +0.00(+0.00%) |
Jan 04, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 4,188 | -0.10(-2.60%) |
Jan 03, 2018 | 3.950 | 3.950 | 3.800 | 3.850 | 23,848 | -0.07(-1.91%) |
Jan 02, 2018 | 3.850 | 3.950 | 3.850 | 3.925 | 14,132 | +0.02(+0.64%) |
Dec 29, 2017 | 3.900 | 3.900 | 3.900 | 0 | +0.25(+6.85%) | |
Dec 28, 2017 | 3.750 | 3.850 | 3.650 | 3.650 | 27,286 | -0.10(-2.67%) |
Dec 27, 2017 | 3.750 | 3.850 | 3.750 | 3.750 | 41,141 | -0.05(-1.32%) |
Dec 26, 2017 | 3.750 | 3.900 | 3.750 | 3.800 | 11,627 | +0.00(+0.00%) |
Dec 22, 2017 | 3.800 | 3.900 | 3.700 | 3.800 | 45,580 | +0.00(+0.00%) |
Dec 21, 2017 | 3.850 | 3.950 | 3.750 | 3.800 | 15,445 | -0.05(-1.30%) |
Dec 20, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 57,505 | +0.05(+1.32%) |
Dec 19, 2017 | 3.875 | 3.875 | 3.650 | 3.800 | 57,253 | -0.10(-2.56%) |
Dec 18, 2017 | 3.950 | 3.950 | 3.800 | 3.900 | 56,916 | +0.05(+1.30%) |
Dec 15, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 22,267 | -0.05(-1.28%) |
Dec 14, 2017 | 3.900 | 4.000 | 3.850 | 3.900 | 14,157 | -0.20(-4.88%) |
Dec 13, 2017 | 3.901 | 4.100 | 3.800 | 4.100 | 125,194 | +0.20(+5.13%) |
Dec 12, 2017 | 4.000 | 4.012 | 3.850 | 3.900 | 126,466 | -0.15(-3.62%) |
Dec 11, 2017 | 4.100 | 4.100 | 4.000 | 4.046 | 22,157 | -0.00(-0.09%) |
Dec 08, 2017 | 4.100 | 4.100 | 3.750 | 4.050 | 139,059 | -0.05(-1.22%) |
Dec 07, 2017 | 4.050 | 4.100 | 4.000 | 4.100 | 50,312 | +0.05(+1.23%) |
Dec 06, 2017 | 4.050 | 4.100 | 4.050 | 4.050 | 27,212 | +0.00(+0.00%) |
Dec 05, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 18,900 | -0.10(-2.41%) |
Dec 04, 2017 | 4.100 | 4.150 | 4.100 | 4.150 | 21,121 | +0.05(+1.22%) |