Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 4.050 | 4.152 | 4.000 | 4.078 | 139,900 | +0.09(+2.20%) |
Dec 28, 2018 | 3.886 | 4.065 | 3.886 | 3.990 | 205,500 | +0.15(+3.97%) |
Dec 27, 2018 | 3.717 | 4.020 | 3.717 | 3.837 | 66,083 | -0.13(-3.34%) |
Dec 26, 2018 | 3.870 | 4.040 | 3.800 | 3.970 | 78,292 | +0.16(+4.20%) |
Dec 24, 2018 | 3.608 | 3.940 | 3.550 | 3.810 | 188,900 | +0.05(+1.30%) |
Dec 21, 2018 | 4.010 | 4.060 | 3.720 | 3.761 | 382,600 | -0.39(-9.31%) |
Dec 20, 2018 | 4.011 | 4.147 | 3.930 | 4.147 | 252,271 | -0.00(-0.07%) |
Dec 19, 2018 | 4.309 | 4.309 | 4.000 | 4.150 | 247,457 | -0.05(-1.19%) |
Dec 18, 2018 | 4.240 | 4.400 | 4.126 | 4.200 | 82,111 | -0.12(-2.85%) |
Dec 17, 2018 | 4.297 | 4.440 | 4.230 | 4.323 | 197,638 | +0.00(+0.07%) |
Dec 14, 2018 | 4.119 | 4.440 | 4.020 | 4.320 | 188,400 | +0.10(+2.37%) |
Dec 13, 2018 | 4.557 | 4.570 | 4.162 | 4.220 | 129,236 | -0.28(-6.28%) |
Dec 12, 2018 | 4.683 | 4.850 | 4.500 | 4.503 | 194,351 | -0.16(-3.37%) |
Dec 11, 2018 | 4.610 | 4.820 | 4.595 | 4.660 | 204,088 | +0.11(+2.42%) |
Dec 10, 2018 | 4.564 | 4.600 | 4.180 | 4.550 | 256,145 | +0.25(+5.79%) |
Dec 07, 2018 | 4.250 | 4.500 | 4.102 | 4.301 | 469,500 | +0.24(+5.86%) |
Dec 06, 2018 | 3.560 | 4.221 | 3.340 | 4.063 | 928,310 | +0.11(+2.85%) |
Dec 04, 2018 | 4.401 | 4.514 | 3.884 | 3.950 | 566,600 | -0.50(-11.18%) |
Dec 03, 2018 | 4.690 | 4.700 | 4.400 | 4.447 | 199,237 | -0.08(-1.83%) |
Nov 30, 2018 | 4.630 | 4.740 | 4.497 | 4.530 | 110,800 | -0.15(-3.17%) |
Nov 29, 2018 | 4.623 | 4.739 | 4.550 | 4.678 | 110,656 | +0.09(+2.01%) |
Nov 28, 2018 | 4.354 | 4.710 | 4.344 | 4.586 | 291,916 | +0.08(+1.69%) |
Nov 27, 2018 | 4.759 | 4.854 | 4.510 | 4.510 | 134,188 | -0.33(-6.82%) |
Nov 26, 2018 | 4.727 | 4.858 | 4.620 | 4.840 | 152,077 | +0.22(+4.76%) |
Nov 23, 2018 | 4.700 | 4.800 | 4.610 | 4.620 | 56,200 | -0.08(-1.74%) |
Nov 21, 2018 | 4.702 | 4.702 | 4.702 | 0 | +0.03(+0.68%) | |
Nov 20, 2018 | 4.910 | 4.914 | 4.630 | 4.670 | 224,868 | -0.38(-7.52%) |
Nov 19, 2018 | 4.811 | 5.050 | 4.630 | 5.050 | 265,621 | +0.17(+3.48%) |
Nov 16, 2018 | 4.846 | 4.953 | 4.710 | 4.880 | 144,100 | +0.18(+3.83%) |
Nov 15, 2018 | 4.561 | 4.900 | 4.507 | 4.700 | 220,793 | +0.00(+0.00%) |
Nov 14, 2018 | 4.950 | 4.975 | 4.598 | 4.700 | 282,107 | -0.25(-5.05%) |
Nov 13, 2018 | 5.182 | 5.300 | 4.884 | 4.950 | 188,507 | -0.15(-2.94%) |
Nov 12, 2018 | 5.388 | 5.515 | 5.057 | 5.100 | 174,608 | -0.28(-5.20%) |
Nov 09, 2018 | 5.490 | 5.500 | 5.180 | 5.380 | 241,300 | -0.17(-3.06%) |
Nov 08, 2018 | 5.729 | 5.888 | 5.500 | 5.550 | 275,033 | -0.37(-6.19%) |
Nov 07, 2018 | 5.930 | 6.032 | 5.300 | 5.916 | 544,943 | +0.29(+5.08%) |
Nov 06, 2018 | 5.550 | 5.654 | 5.245 | 5.630 | 256,673 | +0.13(+2.36%) |
Nov 05, 2018 | 5.540 | 5.834 | 5.477 | 5.500 | 339,020 | +0.13(+2.42%) |
Nov 02, 2018 | 5.260 | 5.440 | 5.125 | 5.370 | 269,000 | +0.26(+5.09%) |
Nov 01, 2018 | 4.762 | 5.200 | 4.720 | 5.110 | 192,103 | +0.41(+8.77%) |
Oct 31, 2018 | 4.577 | 4.859 | 4.425 | 4.698 | 275,396 | +0.35(+8.03%) |
Oct 30, 2018 | 4.345 | 4.690 | 4.130 | 4.349 | 501,130 | -0.00(-0.00%) |
Oct 29, 2018 | 4.960 | 5.020 | 4.289 | 4.349 | 567,996 | -0.52(-10.70%) |
Oct 26, 2018 | 4.873 | 5.180 | 4.850 | 4.870 | 347,300 | -0.03(-0.62%) |
Oct 25, 2018 | 4.860 | 5.160 | 4.850 | 4.900 | 303,755 | +0.05(+1.04%) |
Oct 24, 2018 | 5.362 | 5.686 | 4.850 | 4.850 | 264,554 | -0.57(-10.48%) |
Oct 23, 2018 | 4.663 | 5.657 | 4.570 | 5.418 | 895,613 | +0.19(+3.58%) |
Oct 22, 2018 | 5.770 | 5.960 | 5.050 | 5.231 | 699,696 | -0.48(-8.40%) |
Oct 19, 2018 | 6.250 | 6.473 | 5.700 | 5.710 | 568,200 | -0.54(-8.70%) |
Oct 18, 2018 | 6.000 | 6.623 | 5.993 | 6.254 | 1,169,666 | +0.44(+7.64%) |
Oct 17, 2018 | 5.333 | 5.900 | 4.997 | 5.810 | 340,645 | +0.31(+5.64%) |
Oct 16, 2018 | 5.890 | 5.960 | 5.399 | 5.500 | 417,003 | -0.27(-4.68%) |
Oct 15, 2018 | 5.605 | 5.818 | 5.447 | 5.770 | 407,897 | +0.32(+5.87%) |
Oct 12, 2018 | 4.990 | 5.476 | 4.990 | 5.450 | 367,200 | +0.54(+11.00%) |
Oct 11, 2018 | 4.830 | 5.177 | 4.520 | 4.910 | 766,133 | -0.09(-1.73%) |
Oct 10, 2018 | 5.311 | 5.403 | 4.996 | 4.996 | 410,493 | -0.36(-6.79%) |
Oct 09, 2018 | 5.540 | 5.670 | 5.330 | 5.360 | 256,901 | -0.29(-5.13%) |
Oct 08, 2018 | 5.490 | 5.650 | 5.420 | 5.650 | 101,397 | +0.10(+1.80%) |
Oct 05, 2018 | 5.879 | 5.880 | 5.510 | 5.550 | 297,700 | -0.25(-4.31%) |
Oct 04, 2018 | 5.717 | 5.890 | 5.600 | 5.800 | 198,268 | -0.08(-1.36%) |
Oct 03, 2018 | 5.945 | 6.040 | 5.800 | 5.880 | 117,660 | -0.09(-1.55%) |
Oct 02, 2018 | 5.912 | 6.100 | 5.894 | 5.973 | 135,145 | +0.04(+0.70%) |
Oct 01, 2018 | 5.895 | 6.200 | 5.890 | 5.931 | 192,329 | +0.05(+0.89%) |
Sep 28, 2018 | 5.880 | 6.010 | 5.611 | 5.879 | 244,800 | +0.02(+0.41%) |
Sep 27, 2018 | 6.100 | 6.110 | 5.821 | 5.855 | 251,981 | -0.24(-4.01%) |
Sep 26, 2018 | 6.060 | 6.200 | 5.960 | 6.099 | 114,794 | -0.08(-1.33%) |
Sep 25, 2018 | 6.089 | 6.320 | 5.998 | 6.181 | 187,482 | +0.15(+2.42%) |
Sep 24, 2018 | 6.140 | 6.271 | 6.000 | 6.035 | 159,442 | -0.09(-1.54%) |
Sep 21, 2018 | 6.460 | 6.490 | 6.130 | 6.130 | 212,000 | -0.32(-4.96%) |
Sep 20, 2018 | 6.249 | 6.450 | 6.170 | 6.450 | 327,182 | +0.10(+1.57%) |
Sep 19, 2018 | 6.600 | 6.720 | 6.000 | 6.350 | 660,097 | -0.16(-2.46%) |
Sep 18, 2018 | 6.380 | 6.606 | 6.100 | 6.510 | 564,080 | +0.26(+4.16%) |
Sep 17, 2018 | 5.742 | 6.290 | 5.550 | 6.250 | 753,881 | +0.73(+13.22%) |
Sep 14, 2018 | 5.300 | 5.708 | 5.046 | 5.520 | 2,067,200 | -0.36(-6.12%) |
Sep 13, 2018 | 6.586 | 6.740 | 5.880 | 5.880 | 717,079 | -0.90(-13.29%) |
Sep 12, 2018 | 7.250 | 7.270 | 6.540 | 6.782 | 595,283 | -0.17(-2.39%) |
Sep 11, 2018 | 6.560 | 7.010 | 6.494 | 6.948 | 588,634 | +0.48(+7.38%) |
Sep 10, 2018 | 5.919 | 6.470 | 5.880 | 6.470 | 573,256 | +0.63(+10.83%) |
Sep 07, 2018 | 5.880 | 5.960 | 5.734 | 5.838 | 130,100 | -0.11(-1.85%) |
Sep 06, 2018 | 5.993 | 6.050 | 5.670 | 5.948 | 225,287 | -0.05(-0.86%) |
Sep 05, 2018 | 6.088 | 6.220 | 5.610 | 6.000 | 639,828 | +0.10(+1.69%) |
Sep 04, 2018 | 5.767 | 5.970 | 5.597 | 5.900 | 585,365 | +0.33(+5.85%) |
Aug 31, 2018 | 5.574 | 5.574 | 5.574 | 0 | +0.17(+3.22%) | |
Aug 30, 2018 | 5.653 | 5.850 | 5.260 | 5.400 | 484,056 | -0.37(-6.40%) |
Aug 29, 2018 | 5.256 | 5.820 | 4.920 | 5.769 | 785,941 | +0.57(+10.92%) |
Aug 28, 2018 | 5.205 | 5.230 | 4.950 | 5.201 | 213,056 | +0.06(+1.19%) |
Aug 27, 2018 | 4.798 | 5.234 | 4.582 | 5.140 | 603,008 | +0.22(+4.47%) |
Aug 24, 2018 | 5.035 | 5.160 | 4.760 | 4.920 | 294,900 | -0.05(-1.01%) |
Aug 23, 2018 | 4.872 | 5.058 | 4.800 | 4.970 | 115,247 | +0.12(+2.47%) |
Aug 22, 2018 | 4.890 | 4.938 | 4.610 | 4.850 | 147,965 | -0.04(-0.82%) |
Aug 21, 2018 | 5.094 | 5.110 | 4.840 | 4.890 | 182,057 | -0.06(-1.21%) |
Aug 20, 2018 | 5.015 | 5.260 | 4.925 | 4.950 | 359,117 | -0.01(-0.20%) |
Aug 17, 2018 | 4.950 | 5.010 | 4.800 | 4.960 | 105,000 | +0.09(+1.84%) |
Aug 16, 2018 | 5.054 | 5.070 | 4.842 | 4.870 | 208,032 | -0.09(-1.79%) |
Aug 15, 2018 | 5.257 | 5.257 | 4.797 | 4.959 | 189,118 | +0.11(+2.25%) |
Aug 14, 2018 | 4.951 | 5.100 | 4.850 | 4.850 | 145,620 | -0.17(-3.36%) |
Aug 13, 2018 | 5.128 | 5.150 | 4.900 | 5.019 | 127,788 | -0.12(-2.36%) |
Aug 10, 2018 | 5.305 | 5.480 | 5.062 | 5.140 | 92,400 | -0.17(-3.18%) |
Aug 09, 2018 | 5.380 | 5.400 | 4.890 | 5.309 | 289,311 | -0.09(-1.69%) |
Aug 08, 2018 | 5.518 | 5.598 | 5.221 | 5.400 | 150,516 | -0.12(-2.17%) |
Aug 07, 2018 | 5.656 | 5.820 | 5.496 | 5.520 | 241,117 | +0.09(+1.66%) |
Aug 06, 2018 | 5.500 | 5.550 | 5.410 | 5.430 | 91,820 | -0.03(-0.58%) |
Aug 03, 2018 | 5.293 | 5.462 | 5.285 | 5.462 | 280,300 | +0.26(+5.06%) |
Aug 02, 2018 | 5.015 | 5.296 | 4.980 | 5.199 | 271,418 | +0.20(+3.97%) |
Aug 01, 2018 | 4.910 | 5.070 | 4.870 | 5.000 | 172,186 | +0.15(+3.08%) |
Jul 31, 2018 | 4.690 | 4.851 | 4.600 | 4.851 | 136,412 | +0.13(+2.84%) |
Jul 30, 2018 | 4.750 | 4.763 | 4.650 | 4.717 | 47,725 | -0.02(-0.53%) |
Jul 27, 2018 | 4.788 | 4.803 | 4.650 | 4.742 | 90,500 | -0.03(-0.59%) |
Jul 26, 2018 | 4.860 | 4.900 | 4.731 | 4.770 | 22,948 | -0.09(-1.85%) |
Jul 25, 2018 | 4.803 | 4.877 | 4.667 | 4.860 | 52,675 | +0.06(+1.25%) |
Jul 24, 2018 | 4.880 | 4.908 | 4.685 | 4.800 | 49,764 | -0.01(-0.21%) |
Jul 23, 2018 | 4.700 | 4.876 | 4.580 | 4.810 | 130,088 | +0.16(+3.50%) |
Jul 20, 2018 | 4.609 | 4.750 | 4.560 | 4.647 | 56,111 | -0.01(-0.24%) |
Jul 19, 2018 | 4.729 | 4.950 | 4.620 | 4.659 | 79,585 | -0.09(-1.97%) |
Jul 18, 2018 | 4.764 | 4.800 | 4.629 | 4.752 | 55,465 | -0.05(-1.00%) |
Jul 17, 2018 | 4.590 | 4.820 | 4.300 | 4.800 | 308,755 | +0.15(+3.14%) |
Jul 16, 2018 | 5.042 | 5.042 | 4.640 | 4.654 | 187,049 | -0.34(-6.89%) |
Jul 13, 2018 | 4.940 | 5.080 | 4.860 | 4.998 | 106,815 | -0.03(-0.60%) |
Jul 12, 2018 | 5.192 | 5.270 | 5.010 | 5.028 | 77,320 | -0.12(-2.36%) |
Jul 11, 2018 | 5.100 | 5.150 | 4.850 | 5.150 | 100,273 | -0.01(-0.19%) |
Jul 10, 2018 | 4.906 | 5.240 | 4.820 | 5.160 | 312,339 | +0.33(+6.83%) |
Jul 09, 2018 | 4.509 | 4.850 | 4.502 | 4.830 | 217,933 | +0.30(+6.67%) |
Jul 06, 2018 | 4.652 | 4.652 | 4.470 | 4.528 | 228,738 | -0.15(-3.25%) |
Jul 05, 2018 | 4.597 | 4.760 | 4.540 | 4.680 | 222,762 | -0.05(-1.13%) |
Jul 03, 2018 | 4.734 | 4.734 | 4.734 | 0 | -0.15(-3.00%) | |
Jul 02, 2018 | 5.040 | 5.050 | 4.860 | 4.880 | 363,971 | -0.17(-3.37%) |
Jun 29, 2018 | 5.149 | 5.230 | 5.000 | 5.050 | 143,547 | -0.07(-1.29%) |
Jun 28, 2018 | 5.043 | 5.209 | 4.990 | 5.116 | 161,055 | +0.04(+0.71%) |
Jun 27, 2018 | 5.336 | 5.340 | 5.040 | 5.080 | 201,381 | -0.22(-4.15%) |
Jun 26, 2018 | 5.204 | 5.300 | 5.060 | 5.300 | 172,515 | +0.05(+0.95%) |
Jun 25, 2018 | 5.622 | 5.810 | 5.000 | 5.250 | 372,184 | -0.37(-6.66%) |
Jun 22, 2018 | 5.838 | 5.840 | 5.570 | 5.625 | 256,116 | -0.13(-2.18%) |
Jun 21, 2018 | 5.450 | 5.750 | 5.190 | 5.750 | 465,247 | +0.26(+4.77%) |
Jun 20, 2018 | 5.834 | 5.850 | 5.372 | 5.488 | 440,790 | -0.10(-1.82%) |
Jun 19, 2018 | 5.520 | 5.940 | 5.497 | 5.590 | 569,288 | -0.01(-0.18%) |
Jun 18, 2018 | 4.980 | 5.620 | 4.850 | 5.600 | 500,242 | +0.62(+12.45%) |
Jun 15, 2018 | 5.160 | 4.797 | 4.980 | 257,846 | -0.18(-3.49%) | |
Jun 14, 2018 | 5.420 | 5.500 | 5.120 | 5.160 | 290,836 | -0.29(-5.32%) |
Jun 13, 2018 | 5.220 | 5.810 | 5.090 | 5.450 | 774,907 | +0.31(+6.03%) |
Jun 12, 2018 | 4.736 | 5.170 | 4.736 | 5.140 | 523,791 | +0.44(+9.36%) |
Jun 11, 2018 | 4.232 | 4.730 | 4.100 | 4.700 | 345,569 | +0.38(+8.87%) |
Jun 08, 2018 | 4.290 | 4.380 | 4.098 | 4.317 | 293,363 | +0.05(+1.23%) |
Jun 07, 2018 | 4.170 | 4.280 | 4.022 | 4.265 | 127,899 | +0.15(+3.76%) |
Jun 06, 2018 | 4.260 | 4.270 | 4.000 | 4.110 | 210,242 | +0.00(+0.00%) |
Jun 05, 2018 | 4.381 | 4.399 | 4.080 | 4.110 | 242,868 | -0.24(-5.56%) |
Jun 04, 2018 | 4.219 | 4.503 | 4.190 | 4.352 | 314,741 | +0.17(+4.11%) |
Jun 01, 2018 | 3.930 | 4.200 | 3.899 | 4.180 | 262,074 | +0.26(+6.63%) |
May 31, 2018 | 3.995 | 4.000 | 3.887 | 3.920 | 40,241 | +0.03(+0.77%) |
May 30, 2018 | 3.900 | 3.970 | 3.860 | 3.890 | 89,037 | +0.02(+0.52%) |
May 29, 2018 | 3.900 | 3.930 | 3.800 | 3.870 | 152,902 | -0.07(-1.78%) |
May 25, 2018 | 3.940 | 3.940 | 3.940 | 0 | -0.03(-0.65%) | |
May 24, 2018 | 3.995 | 4.090 | 3.930 | 3.966 | 83,231 | -0.06(-1.59%) |
May 23, 2018 | 4.083 | 4.140 | 3.890 | 4.030 | 269,547 | +0.09(+2.28%) |
May 22, 2018 | 3.923 | 4.021 | 3.920 | 3.940 | 199,590 | -0.06(-1.50%) |
May 21, 2018 | 4.000 | 4.050 | 3.850 | 4.000 | 170,431 | +0.23(+6.10%) |
May 18, 2018 | 3.797 | 3.820 | 3.749 | 3.770 | 174,695 | -0.03(-0.79%) |
May 17, 2018 | 3.734 | 3.802 | 3.650 | 3.800 | 176,982 | +0.12(+3.27%) |
May 16, 2018 | 3.775 | 3.810 | 3.600 | 3.680 | 140,894 | -0.10(-2.65%) |
May 15, 2018 | 3.710 | 3.940 | 3.430 | 3.780 | 447,203 | +0.09(+2.55%) |
May 11, 2018 | 3.686 | 3.686 | 3.686 | 0 | +0.05(+1.26%) | |
May 10, 2018 | 3.688 | 3.690 | 3.540 | 3.640 | 102,806 | +0.09(+2.54%) |
May 09, 2018 | 3.530 | 3.620 | 3.370 | 3.550 | 68,788 | +0.12(+3.50%) |
May 08, 2018 | 3.607 | 3.730 | 3.390 | 3.430 | 179,175 | -0.10(-2.83%) |
May 07, 2018 | 3.489 | 3.667 | 3.447 | 3.530 | 153,906 | +0.13(+3.82%) |
May 04, 2018 | 3.250 | 3.415 | 3.170 | 3.400 | 54,619 | +0.08(+2.53%) |
May 03, 2018 | 3.450 | 3.450 | 3.243 | 3.316 | 92,569 | -0.13(-3.88%) |
May 02, 2018 | 3.440 | 3.500 | 3.310 | 3.450 | 95,784 | -0.02(-0.58%) |
May 01, 2018 | 3.594 | 3.710 | 3.463 | 3.470 | 220,181 | -0.13(-3.58%) |
Apr 30, 2018 | 3.271 | 3.600 | 3.270 | 3.599 | 404,384 | +0.34(+10.40%) |
Apr 27, 2018 | 3.160 | 3.260 | 3.088 | 3.260 | 162,711 | +0.10(+3.16%) |
Apr 26, 2018 | 3.090 | 3.209 | 3.090 | 3.160 | 65,484 | +0.06(+1.91%) |
Apr 25, 2018 | 3.126 | 3.135 | 3.000 | 3.101 | 206,279 | -0.08(-2.48%) |
Apr 24, 2018 | 3.128 | 3.268 | 3.128 | 3.180 | 78,574 | -0.05(-1.55%) |
Apr 23, 2018 | 3.399 | 3.410 | 3.180 | 3.230 | 171,841 | -0.21(-6.10%) |
Apr 20, 2018 | 3.337 | 3.450 | 3.329 | 3.440 | 110,286 | +0.08(+2.23%) |
Apr 19, 2018 | 3.169 | 3.365 | 3.169 | 3.365 | 96,526 | +0.11(+3.47%) |
Apr 18, 2018 | 3.441 | 3.470 | 3.184 | 3.252 | 118,863 | -0.22(-6.37%) |
Apr 17, 2018 | 3.500 | 3.538 | 3.400 | 3.473 | 257,306 | +0.06(+1.71%) |
Apr 16, 2018 | 3.288 | 3.540 | 3.170 | 3.415 | 640,908 | +0.25(+7.73%) |
Apr 13, 2018 | 2.880 | 3.437 | 2.749 | 3.170 | 370,088 | +0.32(+11.24%) |
Apr 12, 2018 | 2.759 | 2.890 | 2.730 | 2.850 | 87,452 | +0.10(+3.74%) |
Apr 11, 2018 | 2.560 | 2.751 | 2.460 | 2.747 | 118,197 | +0.21(+8.15%) |
Apr 10, 2018 | 2.460 | 2.540 | 2.300 | 2.540 | 74,285 | +0.11(+4.53%) |
Apr 09, 2018 | 2.557 | 2.632 | 2.430 | 2.430 | 93,032 | -0.02(-0.82%) |
Apr 06, 2018 | 2.506 | 2.550 | 2.430 | 2.450 | 54,532 | -0.10(-3.92%) |
Apr 05, 2018 | 2.445 | 2.580 | 2.420 | 2.550 | 47,559 | +0.14(+5.93%) |
Apr 04, 2018 | 2.418 | 2.480 | 2.304 | 2.407 | 250,476 | -0.04(-1.54%) |
Apr 03, 2018 | 2.460 | 2.550 | 2.445 | 2.445 | 74,809 | -0.02(-0.78%) |
Apr 02, 2018 | 2.545 | 2.550 | 2.350 | 2.464 | 87,597 | -0.07(-2.77%) |
Mar 29, 2018 | 2.534 | 2.534 | 2.534 | 0 | +0.29(+12.83%) | |
Mar 28, 2018 | 2.373 | 2.400 | 2.243 | 2.246 | 154,802 | -0.10(-4.29%) |
Mar 27, 2018 | 2.450 | 2.612 | 2.323 | 2.347 | 61,246 | -0.05(-2.14%) |
Mar 26, 2018 | 2.510 | 2.550 | 2.348 | 2.398 | 157,726 | -0.10(-4.02%) |
Mar 23, 2018 | 2.571 | 2.657 | 2.475 | 2.498 | 57,500 | +0.01(+0.34%) |
Mar 22, 2018 | 2.540 | 2.590 | 2.398 | 2.490 | 166,966 | +0.01(+0.40%) |
Mar 21, 2018 | 2.560 | 2.560 | 2.460 | 2.480 | 68,217 | -0.06(-2.36%) |
Mar 20, 2018 | 2.600 | 2.629 | 2.515 | 2.540 | 154,878 | -0.03(-1.13%) |
Mar 19, 2018 | 2.681 | 2.681 | 2.534 | 2.569 | 147,589 | -0.12(-4.49%) |
Mar 16, 2018 | 2.750 | 2.750 | 2.670 | 2.690 | 60,995 | -0.02(-0.71%) |
Mar 15, 2018 | 2.767 | 2.770 | 2.709 | 2.709 | 136,033 | -0.04(-1.35%) |
Mar 14, 2018 | 2.772 | 2.800 | 2.710 | 2.746 | 59,687 | +0.04(+1.57%) |
Mar 13, 2018 | 2.789 | 2.790 | 2.704 | 2.704 | 171,580 | +0.00(+0.15%) |
Mar 12, 2018 | 2.747 | 2.779 | 2.670 | 2.700 | 79,290 | +0.00(+0.00%) |
Mar 09, 2018 | 2.690 | 2.780 | 2.670 | 2.700 | 73,363 | +0.04(+1.34%) |
Mar 08, 2018 | 2.779 | 2.789 | 2.663 | 2.664 | 66,781 | -0.10(-3.48%) |
Mar 07, 2018 | 2.800 | 2.820 | 2.702 | 2.760 | 97,084 | -0.04(-1.38%) |
Mar 06, 2018 | 2.750 | 2.801 | 2.630 | 2.799 | 142,710 | +0.07(+2.52%) |
Mar 05, 2018 | 2.732 | 2.784 | 2.680 | 2.730 | 82,297 | -0.06(-2.16%) |
Mar 02, 2018 | 2.760 | 2.948 | 2.630 | 2.790 | 103,841 | +0.02(+0.72%) |
Mar 01, 2018 | 2.830 | 2.954 | 2.651 | 2.770 | 146,323 | +0.07(+2.77%) |
Feb 28, 2018 | 2.515 | 2.805 | 2.431 | 2.695 | 172,464 | +0.27(+10.92%) |
Feb 27, 2018 | 2.605 | 2.639 | 2.330 | 2.430 | 226,322 | -0.15(-5.69%) |
Feb 26, 2018 | 2.872 | 2.890 | 2.571 | 2.576 | 187,761 | -0.32(-11.15%) |
Feb 23, 2018 | 2.978 | 3.147 | 2.890 | 2.900 | 83,834 | -0.09(-3.08%) |
Feb 22, 2018 | 2.992 | 130,090 | +0.00(+0.07%) | |||
Feb 21, 2018 | 3.045 | 3.100 | 2.964 | 2.990 | 271,857 | -0.10(-3.23%) |
Feb 20, 2018 | 3.256 | 3.280 | 3.055 | 3.090 | 130,268 | -0.11(-3.45%) |
Feb 16, 2018 | 3.200 | 3.200 | 3.200 | 0 | -0.20(-5.88%) | |
Feb 15, 2018 | 3.498 | 3.530 | 3.300 | 3.400 | 96,167 | -0.11(-3.11%) |
Feb 14, 2018 | 3.566 | 3.570 | 3.424 | 3.509 | 179,619 | -0.17(-4.62%) |
Feb 13, 2018 | 3.700 | 3.700 | 3.524 | 3.679 | 79,263 | +0.08(+2.19%) |
Feb 12, 2018 | 3.580 | 3.680 | 3.430 | 3.600 | 247,658 | +0.28(+8.43%) |
Feb 09, 2018 | 3.400 | 3.470 | 3.150 | 3.320 | 159,489 | -0.05(-1.48%) |
Feb 08, 2018 | 3.300 | 3.640 | 3.250 | 3.370 | 334,093 | +0.16(+4.98%) |
Feb 07, 2018 | 3.430 | 3.434 | 3.190 | 3.210 | 187,289 | -0.04(-1.23%) |
Feb 06, 2018 | 3.030 | 3.370 | 2.940 | 3.250 | 266,628 | +0.17(+5.63%) |
Feb 05, 2018 | 3.133 | 3.441 | 3.099 | 3.077 | 413,759 | -0.22(-6.76%) |
Feb 02, 2018 | 3.443 | 3.549 | 3.110 | 3.300 | 506,834 | -0.42(-11.29%) |
Feb 01, 2018 | 4.141 | 4.160 | 3.693 | 3.720 | 367,802 | -0.40(-9.62%) |
Jan 31, 2018 | 3.996 | 4.150 | 3.951 | 4.116 | 125,997 | +0.04(+0.88%) |
Jan 30, 2018 | 4.114 | 4.220 | 3.911 | 4.080 | 306,932 | -0.14(-3.32%) |
Jan 29, 2018 | 4.282 | 4.300 | 4.090 | 4.220 | 150,451 | +0.09(+2.17%) |
Jan 26, 2018 | 4.250 | 4.370 | 4.000 | 4.130 | 277,226 | -0.13(-3.04%) |
Jan 25, 2018 | 3.758 | 4.606 | 3.730 | 4.260 | 468,746 | +0.34(+8.70%) |
Jan 24, 2018 | 4.052 | 4.080 | 3.850 | 3.919 | 281,481 | -0.09(-2.13%) |
Jan 23, 2018 | 4.598 | 4.598 | 3.843 | 4.004 | 615,531 | -0.42(-9.41%) |
Jan 22, 2018 | 3.982 | 5.080 | 3.940 | 4.420 | 885,098 | +0.30(+7.28%) |
Jan 19, 2018 | 3.175 | 4.140 | 3.010 | 4.120 | 612,034 | +1.07(+35.08%) |
Jan 18, 2018 | 3.320 | 3.350 | 2.943 | 3.050 | 546,276 | -0.17(-5.27%) |
Jan 17, 2018 | 2.650 | 3.249 | 2.636 | 3.220 | 605,170 | +0.64(+24.80%) |
Jan 16, 2018 | 2.550 | 2.780 | 2.534 | 2.580 | 236,989 | +0.02(+0.78%) |
Jan 12, 2018 | 2.560 | 2.560 | 2.560 | 0 | -0.03(-1.15%) | |
Jan 11, 2018 | 2.697 | 2.720 | 2.483 | 2.590 | 221,807 | -0.11(-4.08%) |
Jan 10, 2018 | 2.687 | 2.790 | 2.490 | 2.700 | 189,490 | +0.05(+1.89%) |
Jan 09, 2018 | 2.657 | 2.974 | 2.489 | 2.650 | 368,508 | -0.08(-3.04%) |
Jan 08, 2018 | 2.700 | 2.830 | 2.590 | 2.733 | 343,468 | +0.20(+7.74%) |
Jan 05, 2018 | 2.184 | 2.702 | 2.120 | 2.537 | 519,736 | +0.28(+12.24%) |
Jan 04, 2018 | 2.804 | 2.820 | 2.000 | 2.260 | 958,397 | -0.55(-19.57%) |
Jan 03, 2018 | 2.399 | 2.883 | 2.335 | 2.810 | 686,208 | +0.47(+20.14%) |