Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.623 | 1.680 | 1.528 | 1.648 | 529,006 | +0.02(+1.17%) |
Dec 28, 2018 | 1.553 | 1.699 | 1.553 | 1.629 | 697,433 | +0.08(+5.35%) |
Dec 27, 2018 | 1.623 | 1.680 | 1.489 | 1.547 | 702,034 | -0.09(-5.45%) |
Dec 26, 2018 | 1.610 | 1.744 | 1.578 | 1.636 | 608,239 | +0.04(+2.39%) |
Dec 24, 2018 | 1.496 | 1.655 | 1.458 | 1.598 | 660,354 | +0.12(+8.19%) |
Dec 21, 2018 | 1.795 | 1.795 | 1.432 | 1.477 | 2,008,245 | -0.32(-17.73%) |
Dec 20, 2018 | 1.808 | 1.852 | 1.757 | 1.795 | 407,399 | +0.03(+1.80%) |
Dec 19, 2018 | 1.954 | 1.979 | 1.750 | 1.763 | 644,426 | -0.19(-9.77%) |
Dec 18, 2018 | 1.916 | 2.018 | 1.865 | 1.954 | 420,204 | +0.04(+2.33%) |
Dec 17, 2018 | 1.820 | 2.037 | 1.788 | 1.909 | 980,622 | +0.09(+4.90%) |
Dec 14, 2018 | 1.839 | 1.973 | 1.804 | 1.820 | 1,311,125 | -0.02(-1.04%) |
Dec 13, 2018 | 1.967 | 2.018 | 1.814 | 1.839 | 656,145 | -0.14(-7.07%) |
Dec 12, 2018 | 2.018 | 2.069 | 1.973 | 1.979 | 324,467 | -0.03(-1.58%) |
Dec 11, 2018 | 2.005 | 2.049 | 1.960 | 2.011 | 264,064 | +0.01(+0.64%) |
Dec 10, 2018 | 2.075 | 2.088 | 1.973 | 1.999 | 458,656 | -0.10(-4.85%) |
Dec 07, 2018 | 2.145 | 2.215 | 2.081 | 2.100 | 263,639 | -0.06(-2.65%) |
Dec 06, 2018 | 2.100 | 2.170 | 2.027 | 2.158 | 366,202 | +0.05(+2.42%) |
Dec 04, 2018 | 2.298 | 2.342 | 2.100 | 2.107 | 710,160 | -0.19(-8.31%) |
Dec 03, 2018 | 2.368 | 2.419 | 2.266 | 2.298 | 479,991 | -0.05(-2.17%) |
Nov 30, 2018 | 2.272 | 2.349 | 2.259 | 2.349 | 276,679 | +0.06(+2.50%) |
Nov 29, 2018 | 2.329 | 2.380 | 2.272 | 2.291 | 272,897 | -0.01(-0.28%) |
Nov 28, 2018 | 2.291 | 2.379 | 2.247 | 2.298 | 432,786 | +0.00(+0.00%) |
Nov 27, 2018 | 2.260 | 2.373 | 2.260 | 2.298 | 328,826 | +0.03(+1.39%) |
Nov 26, 2018 | 2.273 | 2.379 | 2.260 | 2.266 | 486,854 | +0.01(+0.56%) |
Nov 23, 2018 | 2.473 | 2.499 | 2.232 | 2.254 | 450,634 | -0.23(-9.11%) |
Nov 21, 2018 | 2.480 | 2.480 | 2.480 | 0 | +0.19(+8.07%) | |
Nov 20, 2018 | 2.524 | 2.524 | 2.291 | 2.295 | 433,057 | -0.25(-9.98%) |
Nov 19, 2018 | 2.398 | 2.605 | 2.323 | 2.549 | 830,200 | +0.13(+5.45%) |
Nov 16, 2018 | 2.436 | 2.442 | 2.298 | 2.417 | 411,130 | -0.03(-1.03%) |
Nov 15, 2018 | 2.480 | 2.505 | 2.392 | 2.442 | 339,975 | -0.04(-1.52%) |
Nov 14, 2018 | 2.442 | 2.505 | 2.442 | 2.480 | 333,103 | +0.05(+2.07%) |
Nov 13, 2018 | 2.436 | 2.505 | 2.398 | 2.430 | 490,898 | -0.03(-1.02%) |
Nov 12, 2018 | 2.367 | 2.505 | 2.360 | 2.455 | 650,640 | +0.07(+2.89%) |
Nov 09, 2018 | 2.360 | 2.455 | 2.323 | 2.386 | 441,395 | +0.03(+1.06%) |
Nov 08, 2018 | 2.229 | 2.386 | 2.220 | 2.360 | 463,816 | +0.10(+4.44%) |
Nov 07, 2018 | 2.279 | 2.317 | 2.185 | 2.260 | 651,631 | -0.03(-1.37%) |
Nov 06, 2018 | 2.329 | 2.392 | 2.178 | 2.291 | 1,067,808 | -0.06(-2.67%) |
Nov 05, 2018 | 2.580 | 2.605 | 2.329 | 2.354 | 1,324,657 | -0.21(-8.31%) |
Nov 02, 2018 | 2.505 | 2.618 | 2.430 | 2.568 | 1,425,019 | +0.06(+2.51%) |
Nov 01, 2018 | 2.204 | 2.568 | 2.134 | 2.505 | 2,339,658 | +0.30(+13.68%) |
Oct 31, 2018 | 2.404 | 2.473 | 2.015 | 2.204 | 4,043,376 | -0.46(-17.22%) |
Oct 30, 2018 | 2.643 | 2.800 | 2.637 | 2.662 | 1,701,875 | -0.01(-0.47%) |
Oct 29, 2018 | 2.938 | 3.001 | 2.674 | 2.674 | 7,555,679 | -0.26(-8.78%) |
Oct 26, 2018 | 2.894 | 2.944 | 2.812 | 2.932 | 1,271,303 | +0.00(+0.00%) |
Oct 25, 2018 | 3.120 | 3.133 | 2.907 | 2.932 | 1,559,430 | -0.16(-5.08%) |
Oct 24, 2018 | 3.082 | 3.246 | 3.038 | 3.089 | 2,834,118 | -0.28(-8.38%) |
Oct 23, 2018 | 3.308 | 3.409 | 3.308 | 3.371 | 958,174 | +0.03(+0.94%) |
Oct 22, 2018 | 3.352 | 3.377 | 3.302 | 3.340 | 431,526 | -0.01(-0.19%) |
Oct 19, 2018 | 3.384 | 3.384 | 3.308 | 3.346 | 317,945 | -0.04(-1.11%) |
Oct 18, 2018 | 3.403 | 3.409 | 3.321 | 3.384 | 476,384 | -0.03(-0.92%) |
Oct 17, 2018 | 3.396 | 3.440 | 3.302 | 3.415 | 316,301 | +0.03(+0.74%) |
Oct 16, 2018 | 3.365 | 3.421 | 3.296 | 3.390 | 549,505 | +0.04(+1.12%) |
Oct 15, 2018 | 3.352 | 3.403 | 3.233 | 3.352 | 503,016 | +0.01(+0.38%) |
Oct 12, 2018 | 3.221 | 3.359 | 3.205 | 3.340 | 330,210 | +0.14(+4.31%) |
Oct 11, 2018 | 3.277 | 3.352 | 3.192 | 3.202 | 288,912 | -0.09(-2.67%) |
Oct 10, 2018 | 3.271 | 3.365 | 3.264 | 3.290 | 339,307 | +0.01(+0.38%) |
Oct 09, 2018 | 3.258 | 3.421 | 3.258 | 3.277 | 705,919 | +0.01(+0.38%) |
Oct 08, 2018 | 3.221 | 3.296 | 3.208 | 3.264 | 408,868 | +0.06(+1.76%) |
Oct 05, 2018 | 3.170 | 3.230 | 3.114 | 3.208 | 550,191 | +0.03(+0.99%) |
Oct 04, 2018 | 3.202 | 3.239 | 3.139 | 3.177 | 447,758 | -0.03(-0.78%) |
Oct 03, 2018 | 3.208 | 3.239 | 3.158 | 3.202 | 829,179 | +0.01(+0.39%) |
Oct 02, 2018 | 3.271 | 3.308 | 3.170 | 3.189 | 877,646 | -0.07(-2.12%) |
Oct 01, 2018 | 3.195 | 3.334 | 3.195 | 3.258 | 550,182 | +0.06(+1.76%) |
Sep 28, 2018 | 3.233 | 3.296 | 3.139 | 3.202 | 273,503 | -0.03(-0.97%) |
Sep 27, 2018 | 3.264 | 3.327 | 3.233 | 3.233 | 315,117 | -0.03(-0.96%) |
Sep 26, 2018 | 3.139 | 3.296 | 3.139 | 3.264 | 284,674 | +0.13(+4.00%) |
Sep 25, 2018 | 3.170 | 3.202 | 3.139 | 3.139 | 413,940 | -0.03(-0.99%) |
Sep 24, 2018 | 3.139 | 3.202 | 3.076 | 3.170 | 541,843 | +0.00(+0.00%) |
Sep 21, 2018 | 3.202 | 3.327 | 3.170 | 3.170 | 2,019,175 | -0.03(-0.98%) |
Sep 20, 2018 | 3.013 | 3.233 | 3.013 | 3.202 | 1,195,842 | +0.16(+5.15%) |
Sep 19, 2018 | 3.013 | 3.076 | 2.982 | 3.045 | 430,294 | +0.03(+1.04%) |
Sep 18, 2018 | 3.170 | 3.170 | 2.919 | 3.013 | 1,312,416 | -0.09(-3.03%) |
Sep 17, 2018 | 3.264 | 3.264 | 3.108 | 3.108 | 1,329,454 | -0.16(-4.81%) |
Sep 14, 2018 | 3.264 | 3.390 | 3.233 | 3.264 | 535,855 | +0.00(+0.00%) |
Sep 13, 2018 | 3.390 | 3.406 | 3.264 | 3.264 | 450,346 | -0.13(-3.70%) |
Sep 12, 2018 | 3.421 | 3.421 | 3.359 | 3.390 | 286,394 | -0.03(-0.92%) |
Sep 11, 2018 | 3.359 | 3.421 | 3.359 | 3.421 | 166,666 | +0.03(+0.93%) |
Sep 10, 2018 | 3.359 | 3.484 | 3.327 | 3.390 | 414,099 | +0.06(+1.89%) |
Sep 07, 2018 | 3.359 | 3.421 | 3.268 | 3.327 | 538,404 | -0.03(-0.93%) |
Sep 06, 2018 | 3.516 | 3.516 | 3.359 | 3.359 | 516,941 | -0.17(-4.89%) |
Sep 05, 2018 | 3.547 | 3.610 | 3.516 | 3.531 | 410,021 | -0.05(-1.32%) |
Sep 04, 2018 | 3.547 | 3.625 | 3.516 | 3.578 | 642,325 | +0.00(+0.00%) |
Aug 31, 2018 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.547 | 3.610 | 3.453 | 3.578 | 783,864 | +0.06(+1.79%) |
Aug 29, 2018 | 3.516 | 3.577 | 3.454 | 3.516 | 680,756 | +0.03(+0.88%) |
Aug 28, 2018 | 3.485 | 3.516 | 3.393 | 3.485 | 883,913 | +0.00(+0.00%) |
Aug 27, 2018 | 3.546 | 3.546 | 3.424 | 3.485 | 938,570 | -0.03(-0.87%) |
Aug 24, 2018 | 3.577 | 3.638 | 3.485 | 3.516 | 516,188 | -0.09(-2.54%) |
Aug 23, 2018 | 3.424 | 3.638 | 3.424 | 3.607 | 408,744 | +0.15(+4.42%) |
Aug 22, 2018 | 3.638 | 3.791 | 3.424 | 3.454 | 914,436 | -0.18(-5.04%) |
Aug 21, 2018 | 3.607 | 3.638 | 3.577 | 3.638 | 444,714 | +0.06(+1.71%) |
Aug 20, 2018 | 3.607 | 3.699 | 3.546 | 3.577 | 325,460 | +0.00(+0.00%) |
Aug 17, 2018 | 3.516 | 3.638 | 3.485 | 3.577 | 304,544 | +0.09(+2.63%) |
Aug 16, 2018 | 3.577 | 3.668 | 3.454 | 3.485 | 400,888 | -0.09(-2.56%) |
Aug 15, 2018 | 3.607 | 3.638 | 3.516 | 3.577 | 383,078 | -0.06(-1.68%) |
Aug 14, 2018 | 3.668 | 3.687 | 3.638 | 3.638 | 264,872 | +0.00(+0.00%) |
Aug 13, 2018 | 3.516 | 3.699 | 3.516 | 3.638 | 1,032,597 | +0.12(+3.48%) |
Aug 10, 2018 | 3.454 | 3.546 | 3.454 | 3.516 | 213,279 | +0.06(+1.77%) |
Aug 09, 2018 | 3.454 | 3.516 | 3.454 | 3.454 | 279,474 | +0.00(+0.00%) |
Aug 08, 2018 | 3.546 | 3.577 | 3.424 | 3.454 | 351,728 | -0.06(-1.74%) |
Aug 07, 2018 | 3.516 | 3.561 | 3.485 | 3.516 | 430,343 | +0.00(+0.00%) |
Aug 06, 2018 | 3.546 | 3.638 | 3.485 | 3.516 | 363,780 | +0.03(+0.88%) |
Aug 03, 2018 | 3.668 | 3.730 | 3.454 | 3.485 | 754,820 | -0.15(-4.20%) |
Aug 02, 2018 | 3.638 | 3.662 | 3.546 | 3.638 | 409,532 | +0.02(+0.42%) |
Aug 01, 2018 | 3.363 | 3.821 | 3.363 | 3.623 | 1,491,838 | -0.32(-8.14%) |
Jul 31, 2018 | 4.005 | 4.096 | 3.852 | 3.944 | 822,053 | -0.03(-0.77%) |
Jul 30, 2018 | 3.882 | 4.066 | 3.882 | 3.974 | 421,742 | +0.09(+2.36%) |
Jul 27, 2018 | 3.882 | 3.944 | 3.760 | 3.882 | 322,372 | -0.03(-0.78%) |
Jul 26, 2018 | 3.882 | 4.005 | 3.867 | 3.913 | 322,470 | +0.03(+0.79%) |
Jul 25, 2018 | 3.882 | 3.944 | 3.760 | 3.882 | 354,907 | +0.00(+0.00%) |
Jul 24, 2018 | 4.066 | 3.882 | 3.882 | 342,384 | -0.15(-3.79%) | |
Jul 23, 2018 | 4.005 | 4.096 | 3.974 | 4.035 | 362,819 | +0.06(+1.54%) |
Jul 20, 2018 | 4.219 | 4.219 | 3.974 | 3.974 | 673,456 | -0.21(-5.11%) |
Jul 19, 2018 | 4.005 | 4.249 | 4.005 | 4.188 | 609,935 | +0.15(+3.79%) |
Jul 18, 2018 | 4.096 | 4.127 | 4.035 | 4.035 | 221,030 | -0.06(-1.49%) |
Jul 17, 2018 | 4.066 | 4.161 | 4.066 | 4.096 | 255,065 | +0.03(+0.75%) |
Jul 16, 2018 | 4.127 | 4.158 | 4.035 | 4.066 | 249,851 | -0.06(-1.48%) |
Jul 13, 2018 | 4.127 | 4.219 | 4.096 | 4.127 | 341,628 | +0.00(+0.00%) |
Jul 12, 2018 | 4.158 | 4.161 | 3.974 | 4.127 | 612,184 | +0.00(+0.00%) |
Jul 11, 2018 | 4.249 | 4.280 | 4.096 | 4.127 | 492,018 | -0.18(-4.26%) |
Jul 10, 2018 | 4.402 | 4.463 | 4.158 | 4.310 | 710,451 | -0.09(-2.08%) |
Jul 09, 2018 | 4.463 | 4.494 | 4.463 | 4.402 | 355,308 | -0.09(-2.04%) |
Jul 06, 2018 | 4.463 | 4.555 | 4.463 | 4.494 | 173,314 | +0.00(+0.00%) |
Jul 05, 2018 | 4.494 | 4.555 | 4.433 | 4.494 | 360,571 | +0.06(+1.38%) |
Jul 03, 2018 | 4.433 | 4.433 | 4.433 | 0 | -0.15(-3.33%) | |
Jul 02, 2018 | 4.616 | 4.616 | 4.494 | 4.586 | 479,381 | -0.06(-1.32%) |
Jun 29, 2018 | 4.738 | 4.769 | 4.466 | 4.647 | 740,629 | -0.03(-0.65%) |
Jun 28, 2018 | 4.830 | 4.861 | 4.616 | 4.677 | 551,380 | -0.15(-3.16%) |
Jun 27, 2018 | 4.952 | 5.044 | 4.830 | 4.830 | 547,597 | -0.09(-1.86%) |
Jun 26, 2018 | 5.014 | 5.029 | 4.922 | 4.922 | 549,546 | -0.09(-1.83%) |
Jun 25, 2018 | 5.075 | 5.105 | 4.922 | 5.014 | 578,710 | -0.06(-1.20%) |
Jun 22, 2018 | 5.166 | 5.212 | 4.891 | 5.075 | 1,196,449 | -0.09(-1.78%) |
Jun 21, 2018 | 5.044 | 5.258 | 5.044 | 5.166 | 485,654 | +0.15(+3.05%) |
Jun 20, 2018 | 5.105 | 5.105 | 4.952 | 5.014 | 439,028 | -0.09(-1.80%) |
Jun 19, 2018 | 5.166 | 5.182 | 4.983 | 5.105 | 696,066 | -0.06(-1.18%) |
Jun 18, 2018 | 5.319 | 5.457 | 5.136 | 5.166 | 1,007,289 | -0.21(-3.98%) |
Jun 15, 2018 | 5.533 | 5.319 | 5.380 | 1,289,523 | -0.15(-2.76%) | |
Jun 14, 2018 | 5.747 | 5.808 | 5.319 | 5.533 | 1,802,682 | -0.21(-3.72%) |
Jun 13, 2018 | 5.686 | 5.869 | 5.625 | 5.747 | 1,611,875 | +0.12(+2.17%) |
Jun 12, 2018 | 5.380 | 5.961 | 5.350 | 5.625 | 2,117,621 | +0.28(+5.14%) |
Jun 11, 2018 | 5.258 | 5.441 | 5.258 | 5.350 | 702,524 | +0.09(+1.74%) |
Jun 08, 2018 | 5.105 | 5.258 | 5.105 | 5.258 | 359,485 | +0.15(+2.99%) |
Jun 07, 2018 | 5.044 | 5.166 | 5.014 | 5.105 | 208,173 | +0.09(+1.83%) |
Jun 06, 2018 | 5.197 | 5.228 | 5.014 | 5.014 | 441,745 | -0.18(-3.53%) |
Jun 05, 2018 | 5.075 | 5.289 | 5.014 | 5.197 | 573,015 | +0.15(+3.03%) |
Jun 04, 2018 | 4.983 | 5.105 | 4.907 | 5.044 | 656,099 | +0.12(+2.48%) |
Jun 01, 2018 | 5.075 | 5.075 | 4.922 | 4.922 | 371,435 | -0.09(-1.83%) |
May 31, 2018 | 5.044 | 5.105 | 4.922 | 5.014 | 522,711 | -0.06(-1.20%) |
May 30, 2018 | 4.774 | 5.105 | 4.774 | 5.075 | 938,318 | +0.35(+7.30%) |
May 29, 2018 | 5.015 | 5.135 | 4.714 | 4.729 | 1,085,145 | -0.32(-6.25%) |
May 25, 2018 | 5.045 | 5.045 | 5.045 | 0 | +0.03(+0.60%) | |
May 24, 2018 | 4.804 | 5.045 | 4.801 | 5.015 | 770,224 | +0.18(+3.73%) |
May 23, 2018 | 4.654 | 4.864 | 4.609 | 4.834 | 1,869,855 | +0.15(+3.20%) |
May 22, 2018 | 4.774 | 4.774 | 4.654 | 4.684 | 329,845 | -0.06(-1.27%) |
May 21, 2018 | 4.744 | 4.774 | 4.654 | 4.744 | 535,608 | +0.00(+0.00%) |
May 18, 2018 | 4.834 | 4.834 | 4.684 | 4.744 | 457,966 | -0.09(-1.86%) |
May 17, 2018 | 4.774 | 4.834 | 4.699 | 4.834 | 398,510 | +0.06(+1.26%) |
May 16, 2018 | 4.684 | 4.804 | 4.654 | 4.774 | 535,172 | +0.12(+2.58%) |
May 15, 2018 | 4.714 | 4.774 | 4.624 | 4.654 | 477,030 | -0.06(-1.27%) |
May 14, 2018 | 4.744 | 4.922 | 4.657 | 4.714 | 933,346 | +0.00(+0.00%) |
May 11, 2018 | 4.654 | 4.789 | 4.654 | 4.714 | 726,647 | +0.09(+1.95%) |
May 10, 2018 | 4.594 | 4.654 | 4.444 | 4.624 | 482,127 | +0.06(+1.32%) |
May 09, 2018 | 4.594 | 4.651 | 4.384 | 4.564 | 907,723 | -0.03(-0.65%) |
May 08, 2018 | 4.774 | 4.804 | 4.444 | 4.594 | 1,346,998 | -0.21(-4.38%) |
May 07, 2018 | 5.105 | 5.225 | 4.744 | 4.804 | 1,836,066 | -0.27(-5.33%) |
May 04, 2018 | 4.834 | 5.075 | 4.834 | 5.075 | 423,562 | +0.27(+5.62%) |
May 03, 2018 | 5.345 | 5.375 | 4.774 | 4.804 | 1,131,847 | -0.60(-11.11%) |
May 02, 2018 | 5.345 | 5.405 | 5.135 | 5.405 | 1,611,610 | +0.21(+4.05%) |
May 01, 2018 | 5.045 | 5.255 | 4.864 | 5.195 | 1,568,466 | +0.15(+2.98%) |
Apr 30, 2018 | 5.285 | 5.345 | 5.045 | 5.045 | 1,068,067 | -0.30(-5.62%) |
Apr 27, 2018 | 5.255 | 5.375 | 5.225 | 5.345 | 673,553 | +0.09(+1.71%) |
Apr 26, 2018 | 5.255 | 5.315 | 5.105 | 5.255 | 1,141,966 | +0.00(+0.00%) |
Apr 25, 2018 | 5.435 | 5.435 | 5.195 | 5.255 | 1,201,423 | -0.15(-2.78%) |
Apr 24, 2018 | 5.255 | 5.465 | 5.210 | 5.405 | 1,468,491 | +0.15(+2.86%) |
Apr 23, 2018 | 5.135 | 5.270 | 5.045 | 5.255 | 1,410,306 | +0.15(+2.94%) |
Apr 20, 2018 | 5.045 | 5.105 | 4.985 | 5.105 | 953,707 | +0.03(+0.59%) |
Apr 19, 2018 | 4.955 | 5.075 | 4.904 | 5.075 | 708,036 | +0.09(+1.81%) |
Apr 18, 2018 | 4.834 | 4.985 | 4.834 | 4.985 | 826,502 | +0.12(+2.47%) |
Apr 17, 2018 | 4.774 | 4.894 | 4.627 | 4.864 | 876,798 | +0.12(+2.53%) |
Apr 16, 2018 | 4.714 | 4.804 | 4.684 | 4.744 | 868,725 | +0.06(+1.28%) |
Apr 13, 2018 | 4.744 | 4.774 | 4.594 | 4.684 | 823,910 | -0.06(-1.27%) |
Apr 12, 2018 | 4.594 | 4.774 | 4.594 | 4.744 | 785,408 | +0.12(+2.60%) |
Apr 11, 2018 | 4.444 | 4.714 | 4.444 | 4.624 | 1,424,813 | +0.12(+2.67%) |
Apr 10, 2018 | 4.414 | 4.534 | 4.354 | 4.504 | 660,340 | +0.15(+3.45%) |
Apr 09, 2018 | 4.414 | 4.474 | 4.324 | 4.354 | 653,726 | -0.03(-0.68%) |
Apr 06, 2018 | 4.504 | 4.564 | 4.339 | 4.384 | 702,113 | -0.12(-2.67%) |
Apr 05, 2018 | 4.444 | 4.534 | 4.354 | 4.504 | 696,117 | +0.06(+1.35%) |
Apr 04, 2018 | 4.264 | 4.444 | 4.264 | 4.444 | 703,958 | +0.12(+2.78%) |
Apr 03, 2018 | 4.234 | 4.354 | 4.234 | 4.324 | 912,029 | +0.12(+2.86%) |
Apr 02, 2018 | 4.324 | 4.384 | 4.084 | 4.204 | 1,231,689 | -0.15(-3.45%) |
Mar 29, 2018 | 4.354 | 4.354 | 4.354 | 0 | +0.03(+0.69%) | |
Mar 28, 2018 | 4.174 | 4.444 | 4.159 | 4.324 | 2,230,970 | +0.15(+3.60%) |
Mar 27, 2018 | 4.114 | 4.249 | 4.084 | 4.174 | 1,257,762 | +0.09(+2.21%) |
Mar 26, 2018 | 4.024 | 4.204 | 3.964 | 4.084 | 1,121,525 | +0.12(+3.03%) |
Mar 23, 2018 | 4.054 | 4.084 | 3.934 | 3.964 | 986,182 | -0.06(-1.49%) |
Mar 22, 2018 | 4.054 | 4.129 | 3.964 | 4.024 | 643,912 | -0.03(-0.74%) |
Mar 21, 2018 | 3.994 | 4.174 | 3.994 | 4.054 | 762,100 | +0.03(+0.75%) |
Mar 20, 2018 | 4.054 | 4.114 | 3.904 | 4.024 | 570,889 | -0.06(-1.47%) |
Mar 19, 2018 | 4.174 | 4.210 | 3.994 | 4.084 | 1,493,602 | -0.06(-1.45%) |
Mar 16, 2018 | 4.114 | 4.264 | 4.054 | 4.144 | 1,941,965 | +0.03(+0.73%) |
Mar 15, 2018 | 4.084 | 4.159 | 4.024 | 4.114 | 1,168,695 | +0.00(+0.00%) |
Mar 14, 2018 | 4.024 | 4.144 | 3.964 | 4.114 | 1,000,658 | +0.09(+2.24%) |
Mar 13, 2018 | 3.934 | 4.114 | 3.934 | 4.024 | 1,397,920 | +0.06(+1.52%) |
Mar 12, 2018 | 3.753 | 3.994 | 3.753 | 3.964 | 1,343,714 | +0.27(+7.32%) |
Mar 09, 2018 | 3.693 | 3.783 | 3.573 | 3.693 | 1,235,009 | +0.06(+1.65%) |
Mar 08, 2018 | 3.813 | 3.829 | 3.603 | 3.633 | 1,390,453 | -0.15(-3.97%) |
Mar 07, 2018 | 4.033 | 3.769 | 3.783 | 2,688,572 | -0.18(-4.44%) | |
Mar 06, 2018 | 3.959 | 4.047 | 3.871 | 3.959 | 2,393,766 | -0.03(-0.74%) |
Mar 05, 2018 | 3.783 | 3.989 | 3.754 | 3.989 | 2,239,089 | +0.23(+6.25%) |
Mar 02, 2018 | 3.637 | 3.798 | 3.588 | 3.754 | 2,017,218 | +0.12(+3.23%) |
Mar 01, 2018 | 3.607 | 3.666 | 3.461 | 3.637 | 1,662,200 | +0.03(+0.81%) |
Feb 28, 2018 | 3.285 | 3.725 | 3.285 | 3.607 | 2,419,295 | +0.12(+3.36%) |
Feb 27, 2018 | 3.666 | 3.813 | 3.461 | 3.490 | 2,081,076 | -0.21(-5.56%) |
Feb 26, 2018 | 3.725 | 3.783 | 3.607 | 3.695 | 1,124,109 | -0.03(-0.79%) |
Feb 23, 2018 | 3.549 | 3.783 | 3.549 | 3.725 | 1,873,387 | +0.21(+5.83%) |
Feb 22, 2018 | 3.520 | 3.637 | 3.461 | 3.520 | 1,085,352 | +0.04(+1.27%) |
Feb 21, 2018 | 3.461 | 3.607 | 3.446 | 3.476 | 1,103,965 | +0.01(+0.42%) |
Feb 20, 2018 | 3.607 | 3.637 | 3.417 | 3.461 | 1,505,882 | -0.18(-4.84%) |
Feb 16, 2018 | 3.637 | 3.637 | 3.637 | 0 | +0.15(+4.20%) | |
Feb 15, 2018 | 3.373 | 3.549 | 3.285 | 3.490 | 1,395,637 | +0.15(+4.39%) |
Feb 14, 2018 | 3.138 | 3.402 | 3.080 | 3.344 | 1,753,537 | +0.21(+6.54%) |
Feb 13, 2018 | 3.197 | 3.256 | 3.138 | 3.138 | 1,037,777 | -0.09(-2.73%) |
Feb 12, 2018 | 3.256 | 3.285 | 3.080 | 3.226 | 1,448,891 | +0.00(+0.00%) |
Feb 09, 2018 | 3.314 | 3.399 | 3.109 | 3.226 | 1,538,404 | -0.09(-2.65%) |
Feb 08, 2018 | 3.402 | 3.050 | 3.314 | 2,351,901 | +0.26(+8.65%) | |
Feb 07, 2018 | 3.197 | 3.197 | 3.050 | 3.050 | 3,530,891 | -0.15(-4.59%) |
Feb 06, 2018 | 3.063 | 3.212 | 2.962 | 3.197 | 2,387,992 | +0.13(+4.31%) |
Feb 05, 2018 | 3.197 | 3.226 | 3.021 | 3.065 | 2,185,591 | -0.16(-5.00%) |
Feb 02, 2018 | 3.344 | 3.373 | 3.241 | 3.226 | 1,922,345 | -0.15(-4.35%) |
Feb 01, 2018 | 3.314 | 3.402 | 3.241 | 3.373 | 1,476,786 | +0.06(+1.77%) |
Jan 31, 2018 | 3.344 | 3.432 | 3.314 | 3.314 | 1,268,819 | +0.00(+0.00%) |
Jan 30, 2018 | 3.520 | 3.549 | 3.285 | 3.314 | 3,894,107 | -0.23(-6.61%) |
Jan 29, 2018 | 3.637 | 3.663 | 3.520 | 3.549 | 1,469,057 | -0.09(-2.42%) |
Jan 26, 2018 | 3.578 | 3.695 | 3.520 | 3.637 | 1,953,988 | +0.06(+1.64%) |
Jan 25, 2018 | 3.607 | 3.651 | 3.549 | 3.578 | 1,702,704 | -0.03(-0.81%) |
Jan 24, 2018 | 3.637 | 3.693 | 3.578 | 3.607 | 1,817,218 | +0.00(+0.00%) |
Jan 23, 2018 | 3.637 | 3.637 | 3.549 | 3.607 | 2,099,856 | -0.03(-0.81%) |
Jan 22, 2018 | 3.637 | 3.666 | 3.549 | 3.637 | 1,352,991 | +0.06(+1.64%) |
Jan 19, 2018 | 3.578 | 3.637 | 3.555 | 3.578 | 2,547,508 | -0.03(-0.81%) |
Jan 18, 2018 | 3.725 | 3.725 | 3.578 | 3.607 | 1,911,431 | -0.12(-3.15%) |
Jan 17, 2018 | 3.725 | 3.813 | 3.666 | 3.725 | 3,779,082 | +0.00(+0.00%) |
Jan 16, 2018 | 3.578 | 3.798 | 3.578 | 3.725 | 3,783,477 | +0.16(+4.53%) |
Jan 12, 2018 | 3.563 | 3.563 | 3.563 | 0 | +0.01(+0.41%) | |
Jan 11, 2018 | 3.695 | 3.754 | 3.534 | 3.549 | 4,678,104 | -0.16(-4.35%) |
Jan 10, 2018 | 3.695 | 3.710 | 3,308,932 | -0.18(-4.53%) | ||
Jan 09, 2018 | 3.959 | 4.047 | 3.813 | 3.886 | 8,116,945 | -0.72(-15.61%) |
Jan 08, 2018 | 4.458 | 4.663 | 4.429 | 4.605 | 3,717,834 | +0.15(+3.29%) |
Jan 05, 2018 | 4.282 | 4.517 | 4.282 | 4.458 | 2,740,060 | +0.21(+4.83%) |
Jan 04, 2018 | 4.311 | 4.367 | 4.150 | 4.253 | 2,343,130 | -0.06(-1.36%) |
Jan 03, 2018 | 4.311 | 4.370 | 4.194 | 4.311 | 2,148,718 | +0.06(+1.38%) |