Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.060 | 2.060 | 1.920 | 1.920 | 13,123,550 | -0.13(-6.34%) |
Feb 27, 2019 | 2.120 | 2.140 | 2.020 | 2.050 | 13,738,394 | +0.03(+1.49%) |
Feb 26, 2019 | 2.100 | 2.120 | 2.010 | 2.020 | 8,803,491 | -0.07(-3.35%) |
Feb 25, 2019 | 2.100 | 2.130 | 2.030 | 2.090 | 10,417,020 | -0.05(-2.34%) |
Feb 22, 2019 | 2.170 | 2.240 | 2.120 | 2.140 | 9,821,700 | +0.00(+0.00%) |
Feb 21, 2019 | 2.250 | 2.260 | 2.120 | 2.140 | 10,303,468 | -0.10(-4.46%) |
Feb 20, 2019 | 2.160 | 2.240 | 2.120 | 2.240 | 9,373,470 | +0.07(+3.23%) |
Feb 19, 2019 | 2.150 | 2.190 | 2.120 | 2.170 | 6,778,919 | +0.02(+0.93%) |
Feb 15, 2019 | 2.160 | 2.215 | 2.090 | 2.150 | 10,430,799 | +0.07(+3.37%) |
Feb 14, 2019 | 1.880 | 2.110 | 1.880 | 2.080 | 13,253,958 | +0.16(+8.33%) |
Feb 13, 2019 | 1.860 | 1.960 | 1.850 | 1.920 | 7,133,394 | +0.07(+3.78%) |
Feb 12, 2019 | 1.870 | 1.940 | 1.830 | 1.850 | 8,865,450 | +0.06(+3.35%) |
Feb 11, 2019 | 1.710 | 1.810 | 1.660 | 1.790 | 8,472,649 | +0.08(+4.68%) |
Feb 08, 2019 | 1.860 | 1.880 | 1.680 | 1.710 | 19,219,800 | -0.14(-7.57%) |
Feb 07, 2019 | 1.960 | 1.970 | 1.800 | 1.850 | 11,064,924 | -0.12(-6.09%) |
Feb 06, 2019 | 2.020 | 2.050 | 1.970 | 1.970 | 5,345,005 | -0.05(-2.48%) |
Feb 05, 2019 | 2.080 | 2.120 | 2.020 | 2.020 | 6,216,841 | -0.06(-2.88%) |
Feb 04, 2019 | 2.030 | 2.090 | 1.990 | 2.080 | 4,781,515 | +0.01(+0.48%) |
Feb 01, 2019 | 2.050 | 2.090 | 2.020 | 2.070 | 7,330,800 | +0.04(+1.97%) |
Jan 31, 2019 | 2.140 | 2.140 | 2.010 | 2.030 | 8,279,394 | -0.08(-3.79%) |
Jan 30, 2019 | 2.050 | 2.110 | 1.990 | 2.110 | 6,834,781 | +0.09(+4.46%) |
Jan 29, 2019 | 2.000 | 2.060 | 1.970 | 2.020 | 5,372,038 | +0.05(+2.54%) |
Jan 28, 2019 | 2.000 | 2.010 | 1.930 | 1.970 | 8,105,110 | -0.10(-4.83%) |
Jan 25, 2019 | 2.050 | 2.120 | 2.020 | 2.070 | 8,620,900 | +0.05(+2.48%) |
Jan 24, 2019 | 1.980 | 2.020 | 1.880 | 2.020 | 10,873,319 | +0.02(+1.00%) |
Jan 23, 2019 | 2.080 | 2.130 | 1.960 | 2.000 | 8,067,916 | -0.04(-1.96%) |
Jan 22, 2019 | 2.200 | 2.210 | 2.010 | 2.040 | 12,550,715 | -0.20(-8.93%) |
Jan 18, 2019 | 2.190 | 2.270 | 2.160 | 2.240 | 8,567,400 | +0.06(+2.75%) |
Jan 17, 2019 | 2.140 | 2.200 | 2.120 | 2.180 | 7,751,083 | +0.01(+0.46%) |
Jan 16, 2019 | 2.180 | 2.270 | 2.150 | 2.170 | 11,405,687 | -0.02(-0.91%) |
Jan 15, 2019 | 2.190 | 2.210 | 2.140 | 2.190 | 10,947,534 | +0.04(+1.86%) |
Jan 14, 2019 | 2.140 | 2.230 | 2.130 | 2.150 | 11,445,556 | -0.02(-0.92%) |
Jan 11, 2019 | 2.240 | 2.270 | 2.140 | 2.170 | 10,384,900 | -0.12(-5.24%) |
Jan 10, 2019 | 2.180 | 2.300 | 2.100 | 2.290 | 9,775,964 | +0.06(+2.69%) |
Jan 09, 2019 | 2.260 | 2.280 | 2.170 | 2.230 | 14,706,959 | +0.04(+1.83%) |
Jan 08, 2019 | 2.270 | 2.280 | 2.130 | 2.190 | 16,168,244 | -0.01(-0.45%) |
Jan 07, 2019 | 2.280 | 2.290 | 2.150 | 2.200 | 17,129,920 | +0.01(+0.46%) |
Jan 04, 2019 | 2.100 | 2.200 | 2.050 | 2.190 | 17,193,600 | +0.22(+11.17%) |
Jan 03, 2019 | 1.970 | 2.080 | 1.830 | 1.970 | 17,288,486 | +0.01(+0.51%) |
Jan 02, 2019 | 1.650 | 1.980 | 1.620 | 1.960 | 18,825,020 | +0.25(+14.62%) |
Dec 31, 2018 | 1.760 | 1.780 | 1.600 | 1.710 | 14,836,300 | -0.01(-0.58%) |
Dec 28, 2018 | 1.790 | 1.870 | 1.710 | 1.720 | 13,800,100 | -0.05(-2.82%) |
Dec 27, 2018 | 1.670 | 1.780 | 1.600 | 1.770 | 12,209,228 | +0.00(+0.00%) |
Dec 26, 2018 | 1.530 | 1.790 | 1.390 | 1.770 | 24,051,912 | +0.34(+23.78%) |
Dec 24, 2018 | 1.520 | 1.540 | 1.420 | 1.430 | 9,604,000 | -0.12(-7.74%) |
Dec 21, 2018 | 1.650 | 1.680 | 1.520 | 1.550 | 37,137,100 | -0.11(-6.63%) |
Dec 20, 2018 | 1.720 | 1.810 | 1.580 | 1.660 | 16,193,261 | -0.10(-5.68%) |
Dec 19, 2018 | 1.860 | 1.930 | 1.730 | 1.760 | 11,226,250 | -0.05(-2.76%) |
Dec 18, 2018 | 1.950 | 1.970 | 1.800 | 1.810 | 17,341,724 | -0.19(-9.50%) |
Dec 17, 2018 | 2.080 | 2.170 | 2.000 | 2.000 | 9,431,462 | -0.08(-3.85%) |
Dec 14, 2018 | 2.150 | 2.150 | 2.075 | 2.080 | 10,087,600 | -0.12(-5.45%) |
Dec 13, 2018 | 2.160 | 2.240 | 2.080 | 2.200 | 8,690,119 | +0.03(+1.38%) |
Dec 12, 2018 | 2.160 | 2.250 | 2.120 | 2.170 | 9,521,239 | +0.07(+3.33%) |
Dec 11, 2018 | 2.160 | 2.220 | 2.040 | 2.100 | 9,211,581 | +0.02(+0.96%) |
Dec 10, 2018 | 2.160 | 2.220 | 2.010 | 2.080 | 12,022,974 | -0.15(-6.73%) |
Dec 07, 2018 | 2.350 | 2.520 | 2.200 | 2.230 | 12,108,800 | +0.05(+2.29%) |
Dec 06, 2018 | 2.220 | 2.280 | 2.120 | 2.180 | 13,965,868 | -0.17(-7.23%) |
Dec 04, 2018 | 2.530 | 2.550 | 2.340 | 2.350 | 12,234,700 | -0.16(-6.37%) |
Dec 03, 2018 | 2.410 | 2.510 | 2.320 | 2.510 | 16,661,469 | +0.25(+11.06%) |
Nov 30, 2018 | 2.240 | 2.300 | 2.130 | 2.260 | 16,237,400 | -0.05(-2.16%) |
Nov 29, 2018 | 2.370 | 2.465 | 2.210 | 2.310 | 18,875,208 | -0.04(-1.70%) |
Nov 28, 2018 | 2.300 | 2.430 | 2.260 | 2.350 | 16,483,494 | +0.06(+2.62%) |
Nov 27, 2018 | 2.250 | 2.350 | 2.220 | 2.290 | 12,126,798 | +0.03(+1.33%) |
Nov 26, 2018 | 2.250 | 2.340 | 2.230 | 2.260 | 7,132,374 | +0.07(+3.20%) |
Nov 23, 2018 | 2.220 | 2.260 | 2.130 | 2.190 | 7,884,500 | -0.19(-7.98%) |
Nov 21, 2018 | 2.380 | 2.380 | 2.380 | 0 | +0.14(+6.25%) | |
Nov 20, 2018 | 2.320 | 2.370 | 2.140 | 2.240 | 17,355,344 | -0.21(-8.57%) |
Nov 19, 2018 | 2.580 | 2.580 | 2.390 | 2.450 | 13,289,409 | -0.13(-5.04%) |
Nov 16, 2018 | 2.670 | 2.750 | 2.560 | 2.580 | 15,145,900 | -0.08(-3.01%) |
Nov 15, 2018 | 2.720 | 2.750 | 2.620 | 2.660 | 14,320,095 | -0.07(-2.56%) |
Nov 14, 2018 | 2.750 | 2.900 | 2.680 | 2.730 | 24,055,414 | +0.13(+5.00%) |
Nov 13, 2018 | 2.750 | 2.880 | 2.590 | 2.600 | 24,469,498 | -0.22(-7.80%) |
Nov 12, 2018 | 3.100 | 3.130 | 2.810 | 2.820 | 13,500,512 | -0.13(-4.41%) |
Nov 09, 2018 | 2.810 | 2.980 | 2.630 | 2.950 | 21,554,700 | -0.04(-1.34%) |
Nov 08, 2018 | 3.300 | 3.320 | 2.910 | 2.990 | 21,494,126 | -0.23(-7.14%) |
Nov 07, 2018 | 3.360 | 3.370 | 3.100 | 3.220 | 13,162,660 | +0.03(+0.94%) |
Nov 06, 2018 | 3.510 | 3.570 | 3.170 | 3.190 | 17,463,348 | -0.34(-9.63%) |
Nov 05, 2018 | 3.340 | 3.590 | 3.330 | 3.530 | 14,831,966 | +0.26(+7.95%) |
Nov 02, 2018 | 3.390 | 3.450 | 3.240 | 3.270 | 11,325,700 | -0.10(-2.97%) |
Nov 01, 2018 | 3.450 | 3.490 | 3.240 | 3.370 | 18,400,216 | -0.08(-2.32%) |
Oct 31, 2018 | 3.490 | 3.660 | 3.430 | 3.450 | 15,105,766 | +0.09(+2.68%) |
Oct 30, 2018 | 3.290 | 3.380 | 2.950 | 3.360 | 31,359,940 | +0.04(+1.20%) |
Oct 29, 2018 | 4.010 | 4.030 | 3.270 | 3.320 | 39,120,464 | -1.03(-23.68%) |
Oct 26, 2018 | 4.400 | 4.490 | 4.230 | 4.350 | 8,698,900 | -0.17(-3.76%) |
Oct 25, 2018 | 4.370 | 4.650 | 4.235 | 4.520 | 10,868,409 | +0.22(+5.12%) |
Oct 24, 2018 | 4.940 | 4.970 | 4.290 | 4.300 | 11,518,029 | -0.58(-11.89%) |
Oct 23, 2018 | 5.010 | 5.010 | 4.720 | 4.880 | 10,594,611 | -0.38(-7.22%) |
Oct 22, 2018 | 5.250 | 5.290 | 5.120 | 5.260 | 5,579,298 | +0.00(+0.00%) |
Oct 19, 2018 | 5.370 | 5.510 | 5.210 | 5.260 | 7,527,900 | -0.07(-1.31%) |
Oct 18, 2018 | 5.330 | 5.440 | 5.220 | 5.330 | 10,626,680 | -0.15(-2.74%) |
Oct 17, 2018 | 5.840 | 5.870 | 5.380 | 5.480 | 12,725,849 | -0.39(-6.64%) |
Oct 16, 2018 | 5.740 | 5.910 | 5.650 | 5.870 | 7,288,087 | +0.16(+2.80%) |
Oct 15, 2018 | 5.770 | 5.860 | 5.560 | 5.710 | 9,415,549 | -0.01(-0.17%) |
Oct 12, 2018 | 5.970 | 5.970 | 5.520 | 5.720 | 9,453,400 | +0.09(+1.60%) |
Oct 11, 2018 | 5.900 | 6.000 | 5.610 | 5.630 | 15,695,286 | -0.35(-5.85%) |
Oct 10, 2018 | 6.470 | 6.540 | 5.980 | 5.980 | 13,376,555 | -0.53(-8.14%) |
Oct 09, 2018 | 6.430 | 6.750 | 6.410 | 6.510 | 12,280,606 | +0.16(+2.52%) |
Oct 08, 2018 | 6.350 | 6.500 | 6.230 | 6.350 | 8,879,703 | -0.11(-1.70%) |
Oct 05, 2018 | 6.510 | 6.615 | 6.300 | 6.460 | 9,245,000 | -0.02(-0.31%) |
Oct 04, 2018 | 6.480 | 6.700 | 6.440 | 6.480 | 12,548,759 | -0.13(-1.97%) |
Oct 03, 2018 | 6.130 | 6.660 | 6.120 | 6.610 | 21,155,404 | +0.56(+9.26%) |
Oct 02, 2018 | 6.140 | 6.170 | 5.970 | 6.050 | 7,542,721 | -0.10(-1.63%) |
Oct 01, 2018 | 6.240 | 6.270 | 5.950 | 6.150 | 12,532,977 | -0.05(-0.81%) |
Sep 28, 2018 | 6.130 | 6.325 | 6.120 | 6.200 | 8,367,600 | +0.03(+0.49%) |
Sep 27, 2018 | 6.240 | 6.300 | 6.110 | 6.170 | 6,387,991 | +0.03(+0.49%) |
Sep 26, 2018 | 6.140 | 6.240 | 6.030 | 6.140 | 7,789,700 | -0.07(-1.13%) |
Sep 25, 2018 | 6.260 | 6.390 | 6.110 | 6.210 | 14,292,359 | +0.06(+0.98%) |
Sep 24, 2018 | 5.730 | 6.230 | 5.700 | 6.150 | 27,585,372 | +0.56(+10.02%) |
Sep 21, 2018 | 5.570 | 5.640 | 5.510 | 5.590 | 22,149,300 | +0.05(+0.90%) |
Sep 20, 2018 | 5.630 | 5.690 | 5.450 | 5.540 | 8,281,198 | -0.05(-0.89%) |
Sep 19, 2018 | 5.400 | 5.590 | 5.370 | 5.590 | 8,876,775 | +0.20(+3.71%) |
Sep 18, 2018 | 5.350 | 5.487 | 5.330 | 5.390 | 6,963,249 | +0.10(+1.89%) |
Sep 17, 2018 | 5.340 | 5.410 | 5.230 | 5.290 | 7,235,022 | +0.01(+0.19%) |
Sep 14, 2018 | 5.160 | 5.320 | 5.160 | 5.280 | 8,994,200 | +0.12(+2.33%) |
Sep 13, 2018 | 5.400 | 5.410 | 5.090 | 5.160 | 11,447,507 | -0.31(-5.67%) |
Sep 12, 2018 | 5.480 | 5.580 | 5.370 | 5.470 | 8,881,266 | +0.12(+2.24%) |
Sep 11, 2018 | 5.170 | 5.470 | 5.160 | 5.350 | 9,778,269 | +0.15(+2.88%) |
Sep 10, 2018 | 5.150 | 5.250 | 5.070 | 5.200 | 9,063,297 | +0.14(+2.77%) |
Sep 07, 2018 | 5.050 | 5.070 | 4.900 | 5.060 | 8,392,000 | -0.08(-1.56%) |
Sep 06, 2018 | 5.380 | 5.406 | 5.010 | 5.140 | 9,858,219 | -0.23(-4.28%) |
Sep 05, 2018 | 5.310 | 5.480 | 5.110 | 5.370 | 12,030,690 | -0.03(-0.56%) |
Sep 04, 2018 | 5.760 | 5.840 | 5.370 | 5.400 | 16,009,903 | -0.17(-3.05%) |
Aug 31, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.04(-0.71%) | |
Aug 30, 2018 | 5.400 | 5.645 | 5.400 | 5.610 | 11,497,567 | +0.21(+3.89%) |
Aug 29, 2018 | 5.290 | 5.450 | 5.195 | 5.400 | 10,305,522 | +0.17(+3.25%) |
Aug 28, 2018 | 5.370 | 5.400 | 5.150 | 5.230 | 7,817,096 | -0.12(-2.24%) |
Aug 27, 2018 | 5.250 | 5.380 | 5.220 | 5.350 | 10,244,751 | +0.13(+2.49%) |
Aug 24, 2018 | 5.140 | 5.240 | 5.110 | 5.220 | 9,800,200 | +0.16(+3.16%) |
Aug 23, 2018 | 4.900 | 5.065 | 4.760 | 5.060 | 8,735,812 | +0.06(+1.20%) |
Aug 22, 2018 | 5.100 | 5.156 | 4.915 | 5.000 | 15,110,627 | +0.06(+1.21%) |
Aug 21, 2018 | 4.820 | 4.980 | 4.810 | 4.940 | 14,230,497 | +0.20(+4.22%) |
Aug 20, 2018 | 4.480 | 4.790 | 4.460 | 4.740 | 11,200,916 | +0.24(+5.33%) |
Aug 17, 2018 | 4.520 | 4.575 | 4.420 | 4.500 | 7,256,900 | +0.02(+0.45%) |
Aug 16, 2018 | 4.440 | 4.510 | 4.370 | 4.480 | 5,133,149 | +0.07(+1.59%) |
Aug 15, 2018 | 4.640 | 4.650 | 4.230 | 4.410 | 10,052,253 | -0.29(-6.17%) |
Aug 14, 2018 | 4.700 | 4.750 | 4.540 | 4.700 | 10,892,409 | +0.12(+2.62%) |
Aug 13, 2018 | 4.460 | 4.640 | 4.385 | 4.580 | 9,690,645 | +0.10(+2.23%) |
Aug 10, 2018 | 4.270 | 4.540 | 4.230 | 4.480 | 7,818,900 | +0.21(+4.92%) |
Aug 09, 2018 | 4.240 | 4.330 | 4.230 | 4.270 | 10,425,592 | +0.01(+0.23%) |
Aug 08, 2018 | 4.410 | 4.450 | 4.230 | 4.260 | 11,426,834 | -0.22(-4.91%) |
Aug 07, 2018 | 4.680 | 4.810 | 4.400 | 4.480 | 14,847,059 | +0.03(+0.67%) |
Aug 06, 2018 | 4.470 | 4.550 | 4.400 | 4.450 | 7,983,091 | +0.04(+0.91%) |
Aug 03, 2018 | 4.480 | 4.580 | 4.390 | 4.410 | 6,954,400 | -0.09(-2.00%) |
Aug 02, 2018 | 4.420 | 4.560 | 4.380 | 4.500 | 9,101,424 | +0.04(+0.90%) |
Aug 01, 2018 | 4.450 | 4.500 | 4.320 | 4.460 | 11,185,298 | -0.05(-1.11%) |
Jul 31, 2018 | 4.630 | 4.680 | 4.460 | 4.510 | 9,634,137 | -0.17(-3.63%) |
Jul 30, 2018 | 4.340 | 4.700 | 4.330 | 4.680 | 12,803,650 | +0.49(+11.69%) |
Jul 27, 2018 | 4.500 | 4.550 | 4.190 | 4.190 | 10,935,500 | -0.32(-7.10%) |
Jul 26, 2018 | 4.560 | 4.620 | 4.490 | 4.510 | 7,982,940 | -0.07(-1.53%) |
Jul 25, 2018 | 4.620 | 4.630 | 4.455 | 4.580 | 9,801,723 | +0.02(+0.44%) |
Jul 24, 2018 | 4.580 | 4.720 | 4.510 | 4.560 | 10,288,737 | +0.07(+1.56%) |
Jul 23, 2018 | 4.420 | 4.530 | 4.400 | 4.490 | 8,339,307 | +0.13(+2.98%) |
Jul 20, 2018 | 4.480 | 4.570 | 4.280 | 4.360 | 10,667,924 | -0.10(-2.24%) |
Jul 19, 2018 | 4.430 | 4.530 | 4.410 | 4.460 | 10,341,624 | +0.02(+0.45%) |
Jul 18, 2018 | 4.500 | 4.510 | 4.260 | 4.440 | 14,492,084 | -0.10(-2.20%) |
Jul 17, 2018 | 4.570 | 4.680 | 4.510 | 4.540 | 17,846,032 | -0.10(-2.16%) |
Jul 16, 2018 | 4.730 | 4.850 | 4.400 | 4.640 | 17,588,546 | -0.25(-5.11%) |
Jul 13, 2018 | 4.990 | 5.100 | 4.870 | 4.890 | 24,164,840 | -0.08(-1.61%) |
Jul 12, 2018 | 5.110 | 5.150 | 4.925 | 4.970 | 16,868,180 | -0.10(-1.97%) |
Jul 11, 2018 | 5.150 | 5.380 | 4.970 | 5.070 | 13,742,901 | -0.24(-4.52%) |
Jul 10, 2018 | 5.360 | 5.558 | 5.180 | 5.310 | 17,112,982 | +0.10(+1.92%) |
Jul 09, 2018 | 4.970 | 5.220 | 4.910 | 5.210 | 15,512,577 | +0.29(+5.89%) |
Jul 06, 2018 | 4.700 | 4.930 | 4.651 | 4.920 | 8,965,423 | +0.14(+2.93%) |
Jul 05, 2018 | 4.760 | 4.820 | 4.695 | 4.780 | 7,876,200 | +0.04(+0.84%) |
Jul 03, 2018 | 4.740 | 4.740 | 4.740 | 0 | +0.14(+3.04%) | |
Jul 02, 2018 | 4.730 | 4.730 | 4.510 | 4.600 | 10,213,843 | -0.21(-4.37%) |
Jun 29, 2018 | 4.860 | 5.050 | 4.770 | 4.810 | 11,895,479 | +0.00(+0.00%) |
Jun 28, 2018 | 4.910 | 4.970 | 4.720 | 4.810 | 11,685,187 | -0.07(-1.43%) |
Jun 27, 2018 | 4.800 | 5.200 | 4.790 | 4.880 | 19,433,582 | +0.19(+4.05%) |
Jun 26, 2018 | 4.530 | 4.740 | 4.430 | 4.690 | 11,178,510 | +0.22(+4.92%) |
Jun 25, 2018 | 4.740 | 4.750 | 4.415 | 4.470 | 12,579,917 | -0.25(-5.30%) |
Jun 22, 2018 | 4.590 | 4.870 | 4.530 | 4.720 | 30,541,100 | +0.48(+11.32%) |
Jun 21, 2018 | 4.450 | 4.465 | 4.240 | 4.240 | 12,145,494 | -0.32(-7.02%) |
Jun 20, 2018 | 4.210 | 4.590 | 4.165 | 4.560 | 17,782,992 | +0.44(+10.68%) |
Jun 19, 2018 | 3.910 | 4.130 | 3.910 | 4.120 | 10,595,011 | +0.10(+2.49%) |
Jun 18, 2018 | 3.890 | 4.140 | 3.840 | 4.020 | 13,505,801 | +0.20(+5.24%) |
Jun 15, 2018 | 4.060 | 3.800 | 3.820 | 15,594,901 | -0.24(-5.91%) | |
Jun 14, 2018 | 4.250 | 4.285 | 4.030 | 4.060 | 10,127,386 | -0.12(-2.87%) |
Jun 13, 2018 | 4.260 | 4.310 | 4.120 | 4.180 | 9,515,231 | -0.10(-2.34%) |
Jun 12, 2018 | 4.350 | 4.470 | 4.240 | 4.280 | 9,715,450 | -0.07(-1.61%) |
Jun 11, 2018 | 4.300 | 4.430 | 4.230 | 4.350 | 9,385,463 | -0.04(-0.91%) |
Jun 08, 2018 | 4.460 | 4.475 | 4.298 | 4.390 | 9,035,717 | -0.06(-1.35%) |
Jun 07, 2018 | 4.360 | 4.460 | 4.320 | 4.450 | 9,852,399 | +0.16(+3.73%) |
Jun 06, 2018 | 4.200 | 4.290 | 7,055,798 | +0.05(+1.18%) | ||
Jun 05, 2018 | 4.150 | 4.300 | 4.030 | 4.240 | 10,536,712 | +0.03(+0.71%) |
Jun 04, 2018 | 4.340 | 4.380 | 4.135 | 4.210 | 9,280,706 | -0.07(-1.64%) |
Jun 01, 2018 | 4.240 | 4.390 | 4.240 | 4.280 | 10,690,000 | +0.03(+0.71%) |
May 31, 2018 | 4.210 | 4.350 | 4.190 | 4.250 | 10,351,446 | -0.04(-0.93%) |
May 30, 2018 | 4.130 | 4.315 | 4.090 | 4.290 | 16,474,659 | +0.24(+5.93%) |
May 29, 2018 | 3.720 | 4.130 | 3.700 | 4.050 | 13,204,135 | +0.16(+4.11%) |
May 25, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.32(-7.60%) | |
May 24, 2018 | 4.250 | 4.250 | 4.105 | 4.210 | 11,720,523 | -0.12(-2.77%) |
May 23, 2018 | 4.190 | 4.400 | 4.070 | 4.330 | 15,605,264 | +0.04(+0.93%) |
May 22, 2018 | 4.690 | 4.750 | 4.270 | 4.290 | 25,609,668 | -0.19(-4.24%) |
May 21, 2018 | 4.210 | 4.540 | 4.210 | 4.480 | 18,140,902 | +0.35(+8.47%) |
May 18, 2018 | 4.120 | 4.230 | 4.080 | 4.130 | 10,831,555 | +0.04(+0.98%) |
May 17, 2018 | 3.980 | 4.200 | 3.943 | 4.090 | 14,302,782 | +0.17(+4.34%) |
May 16, 2018 | 3.810 | 3.960 | 3.760 | 3.920 | 10,903,828 | +0.12(+3.16%) |
May 15, 2018 | 3.800 | 3.830 | 3.720 | 3.800 | 9,114,675 | +0.01(+0.26%) |
May 14, 2018 | 3.800 | 3.900 | 3.720 | 3.790 | 9,455,456 | -0.01(-0.26%) |
May 11, 2018 | 3.790 | 3.860 | 3.760 | 3.800 | 11,490,277 | +0.03(+0.80%) |
May 10, 2018 | 3.840 | 3.890 | 3.670 | 3.770 | 12,588,882 | -0.02(-0.53%) |
May 09, 2018 | 3.500 | 3.850 | 3.500 | 3.790 | 16,258,822 | +0.39(+11.47%) |
May 08, 2018 | 3.410 | 3.460 | 3.075 | 3.400 | 18,023,416 | -0.02(-0.58%) |
May 07, 2018 | 3.550 | 3.680 | 3.400 | 3.420 | 15,210,596 | +0.02(+0.59%) |
May 04, 2018 | 3.280 | 3.480 | 3.250 | 3.400 | 10,530,794 | +0.12(+3.66%) |
May 03, 2018 | 3.390 | 3.425 | 3.260 | 3.280 | 7,808,348 | -0.12(-3.53%) |
May 02, 2018 | 3.260 | 3.400 | 3.230 | 3.400 | 7,960,001 | +0.14(+4.29%) |
May 01, 2018 | 3.260 | 3.285 | 3.170 | 3.260 | 9,031,335 | -0.03(-0.91%) |
Apr 30, 2018 | 3.190 | 3.300 | 3.160 | 3.290 | 9,540,176 | +0.06(+1.86%) |
Apr 27, 2018 | 3.300 | 3.336 | 3.190 | 3.230 | 6,967,945 | -0.09(-2.71%) |
Apr 26, 2018 | 3.220 | 3.320 | 3.200 | 3.320 | 7,039,764 | +0.13(+4.08%) |
Apr 25, 2018 | 3.200 | 3.225 | 3.120 | 3.190 | 8,218,290 | -0.05(-1.54%) |
Apr 24, 2018 | 3.210 | 3.310 | 3.180 | 3.240 | 11,062,270 | +0.05(+1.57%) |
Apr 23, 2018 | 3.090 | 3.195 | 3.030 | 3.190 | 5,219,465 | +0.09(+2.90%) |
Apr 20, 2018 | 3.160 | 3.160 | 3.020 | 3.100 | 5,620,175 | -0.05(-1.59%) |
Apr 19, 2018 | 3.270 | 3.327 | 3.090 | 3.150 | 10,993,750 | +0.01(+0.32%) |
Apr 18, 2018 | 2.900 | 3.220 | 2.900 | 3.140 | 14,887,931 | +0.30(+10.56%) |
Apr 17, 2018 | 2.940 | 2.940 | 2.810 | 2.840 | 9,134,138 | -0.12(-4.05%) |
Apr 16, 2018 | 2.940 | 2.980 | 2.895 | 2.960 | 5,281,118 | +0.01(+0.34%) |
Apr 13, 2018 | 3.000 | 3.030 | 2.910 | 2.950 | 6,354,155 | -0.02(-0.67%) |
Apr 12, 2018 | 3.010 | 3.050 | 2.870 | 2.970 | 11,637,944 | -0.03(-1.00%) |
Apr 11, 2018 | 3.140 | 3.230 | 2.950 | 3.000 | 15,889,135 | -0.11(-3.54%) |
Apr 10, 2018 | 2.910 | 3.190 | 2.889 | 3.110 | 16,614,635 | +0.27(+9.51%) |
Apr 09, 2018 | 2.850 | 2.915 | 2.810 | 2.840 | 7,183,093 | +0.06(+2.16%) |
Apr 06, 2018 | 2.800 | 2.875 | 2.710 | 2.780 | 8,592,837 | -0.06(-2.11%) |
Apr 05, 2018 | 2.800 | 2.860 | 2.780 | 2.840 | 11,348,265 | +0.13(+4.80%) |
Apr 04, 2018 | 2.590 | 2.720 | 2.520 | 2.710 | 9,053,240 | +0.06(+2.26%) |
Apr 03, 2018 | 2.590 | 2.700 | 2.560 | 2.650 | 9,053,995 | +0.10(+3.92%) |
Apr 02, 2018 | 2.700 | 2.730 | 2.500 | 2.550 | 12,942,815 | -0.19(-6.93%) |
Mar 29, 2018 | 2.740 | 2.740 | 2.740 | 0 | +0.08(+3.01%) | |
Mar 28, 2018 | 2.620 | 2.735 | 2.580 | 2.660 | 11,301,891 | +0.02(+0.76%) |
Mar 27, 2018 | 2.850 | 2.890 | 2.615 | 2.640 | 12,066,248 | -0.18(-6.38%) |
Mar 26, 2018 | 2.740 | 2.840 | 2.655 | 2.820 | 11,515,835 | +0.13(+4.83%) |
Mar 23, 2018 | 2.660 | 2.800 | 2.630 | 2.690 | 11,022,612 | +0.09(+3.46%) |
Mar 22, 2018 | 2.650 | 2.760 | 2.600 | 2.600 | 10,439,866 | -0.11(-4.06%) |
Mar 21, 2018 | 2.480 | 2.736 | 2.450 | 2.710 | 14,741,997 | +0.24(+9.72%) |
Mar 20, 2018 | 2.380 | 2.490 | 2.380 | 2.470 | 4,025,372 | +0.09(+3.78%) |
Mar 19, 2018 | 2.440 | 2.470 | 2.350 | 2.380 | 4,820,713 | -0.10(-4.03%) |
Mar 16, 2018 | 2.440 | 2.500 | 2.400 | 2.480 | 14,132,504 | +0.05(+2.06%) |
Mar 15, 2018 | 2.450 | 2.490 | 2.390 | 2.430 | 3,566,023 | -0.01(-0.41%) |
Mar 14, 2018 | 2.410 | 2.440 | 2.370 | 2.440 | 4,922,969 | +0.04(+1.67%) |
Mar 13, 2018 | 2.440 | 2.520 | 2.390 | 2.400 | 6,783,726 | -0.03(-1.23%) |
Mar 12, 2018 | 2.360 | 2.450 | 2.350 | 2.430 | 6,215,561 | +0.08(+3.40%) |
Mar 09, 2018 | 2.300 | 2.350 | 2.285 | 2.350 | 5,443,897 | +0.07(+3.07%) |
Mar 08, 2018 | 2.300 | 2.310 | 2.220 | 2.280 | 4,412,446 | -0.02(-0.87%) |
Mar 07, 2018 | 2.380 | 2.260 | 2.300 | 5,609,520 | -0.06(-2.54%) | |
Mar 06, 2018 | 2.360 | 2.400 | 2.320 | 2.360 | 4,536,060 | +0.02(+0.85%) |
Mar 05, 2018 | 2.260 | 2.380 | 2.240 | 2.340 | 5,790,497 | +0.04(+1.74%) |
Mar 02, 2018 | 2.160 | 2.319 | 2.110 | 2.300 | 8,394,256 | +0.11(+5.02%) |