Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.820 | 3.850 | 3.740 | 3.750 | 328,200 | -0.03(-0.79%) |
Mar 28, 2019 | 3.790 | 3.860 | 3.760 | 3.780 | 325,549 | +0.01(+0.27%) |
Mar 27, 2019 | 3.740 | 3.800 | 3.700 | 3.770 | 341,933 | +0.00(+0.00%) |
Mar 26, 2019 | 3.810 | 3.860 | 3.720 | 3.770 | 264,048 | -0.01(-0.26%) |
Mar 25, 2019 | 3.810 | 3.845 | 3.640 | 3.780 | 331,758 | -0.03(-0.79%) |
Mar 22, 2019 | 3.910 | 3.965 | 3.775 | 3.810 | 657,600 | -0.10(-2.56%) |
Mar 21, 2019 | 3.950 | 4.000 | 3.895 | 3.910 | 434,627 | -0.05(-1.26%) |
Mar 20, 2019 | 3.960 | 4.010 | 3.925 | 3.960 | 490,173 | -0.04(-1.00%) |
Mar 19, 2019 | 4.010 | 4.040 | 3.945 | 4.000 | 325,619 | +0.00(+0.00%) |
Mar 18, 2019 | 3.940 | 4.010 | 3.915 | 4.000 | 892,801 | +0.07(+1.78%) |
Mar 15, 2019 | 3.960 | 4.070 | 3.890 | 3.930 | 2,468,100 | -0.04(-1.01%) |
Mar 14, 2019 | 3.970 | 4.150 | 3.930 | 3.970 | 720,623 | +0.01(+0.25%) |
Mar 13, 2019 | 3.860 | 3.990 | 3.820 | 3.960 | 570,006 | +0.12(+3.13%) |
Mar 12, 2019 | 3.800 | 3.860 | 3.760 | 3.840 | 417,326 | +0.07(+1.86%) |
Mar 11, 2019 | 3.660 | 3.800 | 3.640 | 3.770 | 577,185 | +0.10(+2.72%) |
Mar 08, 2019 | 3.700 | 3.800 | 3.655 | 3.670 | 412,800 | -0.07(-1.87%) |
Mar 07, 2019 | 3.620 | 3.780 | 3.560 | 3.740 | 453,115 | +0.10(+2.75%) |
Mar 06, 2019 | 3.900 | 3.920 | 3.620 | 3.640 | 472,912 | -0.27(-6.91%) |
Mar 05, 2019 | 3.930 | 4.000 | 3.840 | 3.910 | 902,100 | -0.05(-1.26%) |
Mar 04, 2019 | 4.000 | 4.000 | 3.885 | 3.960 | 1,525,066 | +0.01(+0.25%) |
Mar 01, 2019 | 3.200 | 4.000 | 3.160 | 3.950 | 2,409,600 | +0.76(+23.82%) |
Feb 28, 2019 | 3.130 | 3.190 | 2.800 | 3.190 | 979,498 | +0.07(+2.24%) |
Feb 27, 2019 | 3.100 | 3.280 | 3.100 | 3.120 | 548,058 | +0.02(+0.65%) |
Feb 26, 2019 | 3.190 | 3.220 | 3.060 | 3.100 | 847,805 | -0.12(-3.73%) |
Feb 25, 2019 | 3.300 | 3.350 | 3.210 | 3.220 | 271,225 | -0.06(-1.83%) |
Feb 22, 2019 | 3.240 | 3.300 | 3.230 | 3.280 | 330,800 | +0.04(+1.23%) |
Feb 21, 2019 | 3.120 | 3.290 | 3.060 | 3.240 | 260,029 | +0.09(+2.86%) |
Feb 20, 2019 | 3.180 | 3.280 | 2.985 | 3.150 | 817,681 | -0.06(-1.87%) |
Feb 19, 2019 | 3.320 | 3.380 | 3.200 | 3.210 | 397,475 | -0.11(-3.31%) |
Feb 15, 2019 | 3.230 | 3.390 | 3.170 | 3.320 | 569,400 | +0.10(+3.11%) |
Feb 14, 2019 | 3.190 | 3.280 | 3.110 | 3.220 | 216,757 | +0.00(+0.00%) |
Feb 13, 2019 | 3.200 | 3.300 | 3.150 | 3.220 | 262,601 | +0.00(+0.00%) |
Feb 12, 2019 | 3.250 | 3.270 | 3.030 | 3.220 | 402,176 | -0.01(-0.31%) |
Feb 11, 2019 | 3.190 | 3.250 | 3.120 | 3.230 | 275,380 | +0.06(+1.89%) |
Feb 08, 2019 | 2.970 | 3.180 | 2.900 | 3.170 | 356,600 | +0.16(+5.32%) |
Feb 07, 2019 | 3.090 | 3.120 | 2.960 | 3.010 | 168,638 | -0.07(-2.27%) |
Feb 06, 2019 | 3.100 | 3.100 | 3.020 | 3.080 | 179,499 | -0.02(-0.65%) |
Feb 05, 2019 | 2.960 | 3.180 | 2.950 | 3.100 | 298,155 | +0.13(+4.38%) |
Feb 04, 2019 | 2.940 | 3.010 | 2.920 | 2.970 | 229,320 | +0.03(+1.02%) |
Feb 01, 2019 | 3.000 | 3.020 | 2.900 | 2.940 | 355,400 | -0.03(-1.01%) |
Jan 31, 2019 | 2.780 | 2.990 | 2.720 | 2.970 | 473,852 | +0.15(+5.32%) |
Jan 30, 2019 | 2.680 | 2.820 | 2.600 | 2.820 | 389,853 | +0.17(+6.42%) |
Jan 29, 2019 | 2.610 | 2.695 | 2.600 | 2.650 | 308,091 | +0.03(+1.15%) |
Jan 28, 2019 | 2.610 | 2.650 | 2.540 | 2.620 | 205,620 | +0.01(+0.38%) |
Jan 25, 2019 | 2.600 | 2.690 | 2.570 | 2.610 | 172,300 | +0.05(+1.95%) |
Jan 24, 2019 | 2.590 | 2.660 | 2.530 | 2.560 | 221,749 | -0.10(-3.76%) |
Jan 23, 2019 | 2.550 | 2.690 | 2.550 | 2.660 | 508,685 | +0.11(+4.31%) |
Jan 22, 2019 | 2.600 | 2.660 | 2.510 | 2.550 | 234,435 | -0.08(-3.04%) |
Jan 18, 2019 | 2.630 | 2.690 | 2.600 | 2.630 | 295,300 | +0.01(+0.38%) |
Jan 17, 2019 | 2.460 | 2.635 | 2.460 | 2.620 | 260,182 | +0.14(+5.65%) |
Jan 16, 2019 | 2.500 | 2.595 | 2.470 | 2.480 | 224,724 | +0.01(+0.40%) |
Jan 15, 2019 | 2.430 | 2.510 | 2.420 | 2.470 | 215,380 | +0.03(+1.23%) |
Jan 14, 2019 | 2.480 | 2.515 | 2.420 | 2.440 | 210,715 | -0.08(-3.17%) |
Jan 11, 2019 | 2.360 | 2.550 | 2.360 | 2.520 | 816,100 | +0.17(+7.23%) |
Jan 10, 2019 | 2.320 | 2.390 | 2.270 | 2.350 | 457,897 | +0.02(+0.86%) |
Jan 09, 2019 | 2.380 | 2.430 | 2.300 | 2.330 | 438,213 | -0.02(-0.85%) |
Jan 08, 2019 | 2.390 | 2.490 | 2.330 | 2.350 | 529,826 | -0.03(-1.26%) |
Jan 07, 2019 | 2.320 | 2.420 | 2.280 | 2.380 | 299,794 | +0.04(+1.71%) |
Jan 04, 2019 | 2.240 | 2.450 | 2.240 | 2.340 | 492,000 | +0.14(+6.36%) |
Jan 03, 2019 | 2.250 | 2.310 | 2.170 | 2.200 | 318,532 | -0.09(-3.93%) |
Jan 02, 2019 | 2.140 | 2.330 | 2.070 | 2.290 | 438,812 | +0.12(+5.53%) |
Dec 31, 2018 | 2.300 | 2.300 | 2.140 | 2.170 | 651,300 | -0.07(-3.13%) |
Dec 28, 2018 | 2.200 | 2.340 | 2.200 | 2.240 | 396,700 | +0.04(+1.82%) |
Dec 27, 2018 | 2.170 | 2.300 | 2.130 | 2.200 | 371,140 | -0.02(-0.90%) |
Dec 26, 2018 | 2.070 | 2.260 | 2.070 | 2.220 | 672,847 | +0.11(+5.21%) |
Dec 24, 2018 | 2.130 | 2.190 | 2.090 | 2.110 | 220,200 | -0.06(-2.76%) |
Dec 21, 2018 | 1.960 | 2.190 | 1.960 | 2.170 | 1,038,000 | +0.20(+10.15%) |
Dec 20, 2018 | 2.200 | 2.240 | 1.855 | 1.970 | 2,624,266 | -0.25(-11.26%) |
Dec 19, 2018 | 2.110 | 2.390 | 2.110 | 2.220 | 1,022,924 | +0.11(+5.21%) |
Dec 18, 2018 | 2.130 | 2.195 | 2.050 | 2.110 | 818,291 | -0.02(-0.94%) |
Dec 17, 2018 | 2.200 | 2.200 | 2.100 | 2.130 | 834,103 | -0.07(-3.18%) |
Dec 14, 2018 | 2.330 | 2.380 | 2.160 | 2.200 | 512,500 | -0.14(-5.98%) |
Dec 13, 2018 | 2.400 | 2.450 | 2.330 | 2.340 | 336,801 | -0.06(-2.50%) |
Dec 12, 2018 | 2.490 | 2.510 | 2.330 | 2.400 | 593,816 | -0.05(-2.04%) |
Dec 11, 2018 | 2.470 | 2.590 | 2.400 | 2.450 | 377,806 | +0.01(+0.41%) |
Dec 10, 2018 | 2.380 | 2.510 | 2.360 | 2.440 | 594,202 | +0.09(+3.83%) |
Dec 07, 2018 | 2.400 | 2.460 | 2.320 | 2.350 | 417,800 | -0.04(-1.67%) |
Dec 06, 2018 | 2.430 | 2.460 | 2.350 | 2.390 | 381,661 | -0.07(-2.85%) |
Dec 04, 2018 | 2.680 | 2.700 | 2.450 | 2.460 | 352,700 | -0.29(-10.55%) |
Dec 03, 2018 | 2.640 | 2.760 | 2.587 | 2.750 | 704,246 | +0.14(+5.36%) |
Nov 30, 2018 | 2.600 | 2.640 | 2.575 | 2.610 | 492,100 | +0.01(+0.38%) |
Nov 29, 2018 | 2.610 | 2.650 | 2.574 | 2.600 | 185,873 | -0.04(-1.52%) |
Nov 28, 2018 | 2.630 | 2.660 | 2.540 | 2.640 | 475,662 | +0.04(+1.54%) |
Nov 27, 2018 | 2.650 | 2.660 | 2.530 | 2.600 | 448,025 | -0.05(-1.89%) |
Nov 26, 2018 | 2.780 | 2.780 | 2.600 | 2.650 | 552,979 | -0.13(-4.68%) |
Nov 23, 2018 | 2.500 | 2.790 | 2.460 | 2.780 | 961,000 | +0.29(+11.65%) |
Nov 21, 2018 | 2.490 | 2.490 | 2.490 | 0 | -0.26(-9.45%) | |
Nov 20, 2018 | 2.680 | 2.750 | 2.470 | 2.750 | 513,196 | +0.02(+0.73%) |
Nov 19, 2018 | 2.790 | 2.790 | 2.430 | 2.730 | 942,115 | -0.05(-1.80%) |
Nov 16, 2018 | 2.820 | 2.850 | 2.730 | 2.780 | 640,100 | -0.08(-2.80%) |
Nov 15, 2018 | 2.780 | 2.890 | 2.780 | 2.860 | 404,528 | +0.05(+1.78%) |
Nov 14, 2018 | 2.870 | 2.870 | 2.750 | 2.810 | 1,504,499 | -0.01(-0.35%) |
Nov 13, 2018 | 2.730 | 2.860 | 2.710 | 2.820 | 434,361 | +0.12(+4.44%) |
Nov 12, 2018 | 2.700 | 2.790 | 2.630 | 2.700 | 471,754 | +0.00(+0.00%) |
Nov 09, 2018 | 2.740 | 2.760 | 2.660 | 2.700 | 294,600 | -0.08(-2.88%) |
Nov 08, 2018 | 2.580 | 2.860 | 2.514 | 2.780 | 1,336,430 | +0.20(+7.75%) |
Nov 07, 2018 | 2.680 | 2.690 | 2.500 | 2.580 | 382,693 | -0.08(-3.01%) |
Nov 06, 2018 | 2.550 | 2.680 | 2.540 | 2.660 | 269,205 | +0.10(+3.91%) |
Nov 05, 2018 | 2.630 | 2.700 | 2.520 | 2.560 | 192,163 | -0.09(-3.40%) |
Nov 02, 2018 | 2.570 | 2.700 | 2.540 | 2.650 | 208,700 | +0.08(+3.11%) |
Nov 01, 2018 | 2.480 | 2.630 | 2.440 | 2.570 | 271,440 | +0.10(+4.05%) |
Oct 31, 2018 | 2.390 | 2.500 | 2.350 | 2.470 | 809,173 | +0.06(+2.49%) |
Oct 30, 2018 | 2.310 | 2.420 | 2.270 | 2.410 | 240,262 | +0.11(+4.78%) |
Oct 29, 2018 | 2.420 | 2.450 | 2.290 | 2.300 | 211,244 | -0.07(-2.95%) |
Oct 26, 2018 | 2.370 | 2.450 | 2.325 | 2.370 | 234,100 | +0.00(+0.00%) |
Oct 25, 2018 | 2.260 | 2.390 | 2.260 | 2.370 | 315,882 | +0.12(+5.33%) |
Oct 24, 2018 | 2.440 | 2.490 | 2.240 | 2.250 | 445,038 | -0.18(-7.41%) |
Oct 23, 2018 | 2.300 | 2.455 | 2.200 | 2.430 | 706,887 | +0.09(+3.85%) |
Oct 22, 2018 | 2.470 | 2.490 | 2.320 | 2.340 | 719,435 | -0.12(-4.88%) |
Oct 19, 2018 | 2.480 | 2.550 | 2.420 | 2.460 | 292,800 | +0.00(+0.00%) |
Oct 18, 2018 | 2.640 | 2.680 | 2.410 | 2.460 | 275,530 | -0.16(-6.11%) |
Oct 17, 2018 | 2.590 | 2.690 | 2.537 | 2.620 | 249,767 | +0.04(+1.55%) |
Oct 16, 2018 | 2.510 | 2.580 | 2.450 | 2.580 | 186,540 | +0.11(+4.45%) |
Oct 15, 2018 | 2.330 | 2.490 | 2.310 | 2.470 | 340,224 | +0.15(+6.47%) |
Oct 12, 2018 | 2.360 | 2.510 | 2.270 | 2.320 | 479,200 | -0.08(-3.33%) |
Oct 11, 2018 | 2.470 | 2.540 | 2.390 | 2.400 | 376,931 | -0.08(-3.23%) |
Oct 10, 2018 | 2.430 | 2.580 | 2.400 | 2.480 | 546,507 | +0.03(+1.22%) |
Oct 09, 2018 | 2.470 | 2.550 | 2.430 | 2.450 | 593,186 | -0.04(-1.61%) |
Oct 08, 2018 | 2.530 | 2.560 | 2.410 | 2.490 | 266,457 | -0.05(-1.97%) |
Oct 05, 2018 | 2.590 | 2.620 | 2.500 | 2.540 | 270,700 | -0.04(-1.55%) |
Oct 04, 2018 | 2.610 | 2.650 | 2.580 | 2.580 | 241,255 | -0.04(-1.53%) |
Oct 03, 2018 | 2.590 | 2.650 | 2.550 | 2.620 | 366,375 | +0.03(+1.16%) |
Oct 02, 2018 | 2.650 | 2.700 | 2.580 | 2.590 | 440,431 | -0.06(-2.26%) |
Oct 01, 2018 | 2.730 | 2.780 | 2.580 | 2.650 | 426,653 | -0.05(-1.85%) |
Sep 28, 2018 | 2.650 | 2.750 | 2.550 | 2.700 | 532,300 | +0.05(+1.89%) |
Sep 27, 2018 | 2.700 | 2.700 | 2.600 | 2.650 | 401,427 | -0.05(-1.85%) |
Sep 26, 2018 | 2.800 | 2.800 | 2.700 | 2.700 | 265,063 | -0.10(-3.57%) |
Sep 25, 2018 | 2.850 | 2.850 | 2.750 | 2.800 | 578,966 | -0.05(-1.75%) |
Sep 24, 2018 | 2.850 | 2.900 | 2.800 | 2.850 | 799,977 | +0.00(+0.00%) |
Sep 21, 2018 | 2.850 | 2.950 | 2.800 | 2.850 | 2,011,100 | +0.00(+0.00%) |
Sep 20, 2018 | 2.850 | 2.950 | 2.800 | 2.850 | 462,079 | +0.00(+0.00%) |
Sep 19, 2018 | 2.750 | 2.850 | 2.750 | 2.850 | 747,046 | +0.10(+3.64%) |
Sep 18, 2018 | 2.850 | 2.950 | 2.700 | 2.750 | 1,494,648 | -0.10(-3.51%) |
Sep 17, 2018 | 2.900 | 2.950 | 2.800 | 2.850 | 1,100,544 | -0.05(-1.72%) |
Sep 14, 2018 | 2.850 | 2.975 | 2.850 | 2.900 | 395,200 | +0.00(+0.00%) |
Sep 13, 2018 | 2.850 | 3.000 | 2.850 | 2.900 | 275,993 | +0.05(+1.75%) |
Sep 12, 2018 | 3.050 | 3.150 | 2.800 | 2.850 | 1,555,805 | -0.20(-6.56%) |
Sep 11, 2018 | 2.900 | 3.150 | 2.900 | 3.050 | 1,587,853 | +0.15(+5.17%) |
Sep 10, 2018 | 3.050 | 3.075 | 2.800 | 2.900 | 4,257,961 | -0.15(-4.92%) |
Sep 07, 2018 | 3.050 | 3.150 | 3.000 | 3.050 | 533,000 | +0.00(+0.00%) |
Sep 06, 2018 | 3.000 | 3.100 | 2.900 | 3.050 | 645,697 | +0.05(+1.67%) |
Sep 05, 2018 | 2.950 | 3.000 | 2.900 | 3.000 | 372,055 | +0.00(+0.00%) |
Sep 04, 2018 | 2.950 | 3.000 | 2.875 | 3.000 | 300,853 | +0.00(+0.00%) |
Aug 31, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 159,783 | +0.00(+0.00%) |
Aug 29, 2018 | 2.950 | 3.050 | 2.925 | 3.000 | 674,450 | +0.05(+1.69%) |
Aug 28, 2018 | 3.050 | 3.050 | 2.850 | 2.950 | 740,780 | -0.10(-3.28%) |
Aug 27, 2018 | 3.000 | 3.100 | 2.950 | 3.050 | 556,159 | +0.05(+1.67%) |
Aug 24, 2018 | 2.900 | 3.000 | 2.900 | 3.000 | 282,600 | +0.10(+3.45%) |
Aug 23, 2018 | 2.900 | 2.950 | 2.814 | 2.900 | 327,266 | -0.05(-1.69%) |
Aug 22, 2018 | 2.900 | 2.979 | 2.900 | 2.950 | 275,650 | +0.00(+0.00%) |
Aug 21, 2018 | 3.000 | 3.075 | 2.900 | 2.950 | 444,475 | -0.10(-3.28%) |
Aug 20, 2018 | 3.100 | 3.100 | 2.901 | 3.050 | 261,097 | -0.05(-1.61%) |
Aug 17, 2018 | 2.900 | 3.100 | 2.650 | 3.100 | 1,321,800 | +0.15(+5.08%) |
Aug 16, 2018 | 2.900 | 2.950 | 2.850 | 2.950 | 208,471 | +0.05(+1.72%) |
Aug 15, 2018 | 2.900 | 3.000 | 2.850 | 2.900 | 343,715 | -0.05(-1.69%) |
Aug 14, 2018 | 2.900 | 3.000 | 2.850 | 2.950 | 585,150 | +0.05(+1.72%) |
Aug 13, 2018 | 3.000 | 3.000 | 2.850 | 2.900 | 1,001,129 | -0.10(-3.33%) |
Aug 10, 2018 | 3.100 | 3.100 | 2.950 | 3.000 | 661,000 | -0.10(-3.23%) |
Aug 09, 2018 | 3.050 | 3.200 | 3.000 | 3.100 | 646,493 | +0.00(+0.00%) |
Aug 08, 2018 | 3.150 | 3.150 | 2.900 | 3.100 | 1,870,279 | -0.05(-1.59%) |
Aug 07, 2018 | 3.150 | 3.200 | 3.100 | 3.150 | 400,850 | +0.00(+0.00%) |
Aug 06, 2018 | 3.150 | 3.150 | 3.000 | 3.150 | 976,645 | +0.00(+0.00%) |
Aug 03, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 976,300 | +0.00(+0.00%) |
Aug 02, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 1,496,647 | -0.10(-3.08%) |
Aug 01, 2018 | 3.250 | 3.325 | 3.150 | 3.250 | 898,428 | -0.05(-1.52%) |
Jul 31, 2018 | 3.350 | 3.700 | 3.200 | 3.300 | 4,496,845 | -1.15(-25.84%) |
Jul 30, 2018 | 5.000 | 5.050 | 4.400 | 4.450 | 2,899,757 | -0.75(-14.42%) |
Jul 27, 2018 | 5.450 | 5.500 | 5.125 | 5.200 | 372,600 | -0.20(-3.70%) |
Jul 26, 2018 | 5.300 | 5.600 | 5.300 | 5.400 | 584,692 | +0.10(+1.89%) |
Jul 25, 2018 | 5.450 | 5.650 | 5.250 | 5.300 | 865,875 | -0.20(-3.64%) |
Jul 24, 2018 | 5.650 | 5.950 | 5.500 | 5.500 | 931,839 | -0.10(-1.79%) |
Jul 23, 2018 | 5.400 | 5.750 | 5.399 | 5.600 | 1,700,573 | +0.20(+3.70%) |
Jul 20, 2018 | 4.850 | 5.600 | 4.750 | 5.400 | 3,417,023 | +0.55(+11.34%) |
Jul 19, 2018 | 4.600 | 4.900 | 4.600 | 4.850 | 342,710 | +0.25(+5.43%) |
Jul 18, 2018 | 4.600 | 4.700 | 4.500 | 4.600 | 376,302 | -0.05(-1.08%) |
Jul 17, 2018 | 4.600 | 4.900 | 4.500 | 4.650 | 644,442 | +0.05(+1.09%) |
Jul 16, 2018 | 4.500 | 4.600 | 4.400 | 4.600 | 420,376 | +0.15(+3.37%) |
Jul 13, 2018 | 4.500 | 4.550 | 4.450 | 4.450 | 120,023 | -0.10(-2.20%) |
Jul 12, 2018 | 4.550 | 4.550 | 4.450 | 4.550 | 344,526 | +0.05(+1.11%) |
Jul 11, 2018 | 4.450 | 4.575 | 4.350 | 4.500 | 221,331 | +0.05(+1.12%) |
Jul 10, 2018 | 4.500 | 4.500 | 4.450 | 4.450 | 205,788 | +0.00(+0.00%) |
Jul 09, 2018 | 4.450 | 4.575 | 4.400 | 4.450 | 1,097,745 | +0.05(+1.14%) |
Jul 06, 2018 | 4.250 | 4.450 | 4.250 | 4.400 | 345,247 | +0.15(+3.53%) |
Jul 05, 2018 | 4.250 | 4.275 | 4.150 | 4.250 | 551,660 | +0.00(+0.00%) |
Jul 03, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
Jul 02, 2018 | 4.200 | 4.250 | 4.150 | 4.200 | 421,784 | -0.05(-1.18%) |
Jun 29, 2018 | 4.250 | 4.250 | 4.200 | 4.250 | 236,591 | +0.00(+0.00%) |
Jun 28, 2018 | 4.150 | 4.225 | 4.050 | 4.250 | 364,666 | +0.10(+2.41%) |
Jun 27, 2018 | 4.150 | 4.300 | 4.100 | 4.150 | 1,623,331 | -0.15(-3.49%) |
Jun 26, 2018 | 4.000 | 4.300 | 4.000 | 4.300 | 4,400,845 | +0.40(+10.26%) |
Jun 25, 2018 | 4.150 | 4.200 | 3.800 | 3.900 | 954,026 | -0.35(-8.24%) |
Jun 22, 2018 | 4.200 | 4.300 | 4.100 | 4.250 | 2,047,397 | +0.05(+1.19%) |
Jun 21, 2018 | 4.350 | 4.350 | 4.150 | 4.200 | 603,660 | -0.15(-3.45%) |
Jun 20, 2018 | 3.900 | 4.450 | 3.850 | 4.350 | 1,712,610 | +0.55(+14.47%) |
Jun 19, 2018 | 3.850 | 3.925 | 3.800 | 3.800 | 358,352 | -0.10(-2.56%) |
Jun 18, 2018 | 3.850 | 3.950 | 3.800 | 3.900 | 555,146 | +0.05(+1.30%) |
Jun 15, 2018 | 3.875 | 3.850 | 3.850 | 1,590,758 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.750 | 3.850 | 3.750 | 3.850 | 408,953 | +0.10(+2.67%) |
Jun 13, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 282,511 | -0.10(-2.60%) |
Jun 12, 2018 | 3.700 | 3.900 | 3.700 | 3.850 | 1,670,710 | +0.10(+2.67%) |
Jun 11, 2018 | 3.600 | 3.900 | 3.600 | 3.750 | 1,235,607 | +0.00(+0.00%) |
Jun 08, 2018 | 3.700 | 3.800 | 3.700 | 3.750 | 344,110 | +0.05(+1.35%) |
Jun 07, 2018 | 3.800 | 3.800 | 3.650 | 3.700 | 249,406 | -0.10(-2.63%) |
Jun 06, 2018 | 3.800 | 216,518 | +0.00(+0.00%) | |||
Jun 05, 2018 | 3.750 | 3.800 | 3.744 | 3.800 | 425,283 | +0.05(+1.33%) |
Jun 04, 2018 | 3.750 | 3.750 | 3.650 | 3.750 | 422,984 | +0.05(+1.35%) |
Jun 01, 2018 | 3.650 | 3.750 | 3.650 | 3.700 | 237,113 | +0.10(+2.78%) |
May 31, 2018 | 3.700 | 3.725 | 3.600 | 3.600 | 197,561 | -0.15(-4.00%) |
May 30, 2018 | 3.750 | 3.750 | 3.675 | 3.750 | 178,522 | +0.05(+1.35%) |
May 29, 2018 | 3.850 | 3.850 | 3.600 | 3.700 | 215,723 | -0.15(-3.90%) |
May 25, 2018 | 3.850 | 3.850 | 3.850 | 0 | +0.25(+6.94%) | |
May 24, 2018 | 3.600 | 3.650 | 3.450 | 3.600 | 697,927 | +0.00(+0.00%) |
May 23, 2018 | 3.550 | 3.625 | 3.500 | 3.600 | 463,934 | +0.05(+1.41%) |
May 22, 2018 | 3.600 | 3.600 | 3.500 | 3.550 | 217,136 | -0.05(-1.39%) |
May 21, 2018 | 3.550 | 3.600 | 3.500 | 3.600 | 268,521 | +0.05(+1.41%) |
May 18, 2018 | 3.850 | 3.850 | 3.500 | 3.550 | 801,725 | -0.25(-6.58%) |
May 17, 2018 | 3.850 | 3.850 | 3.600 | 3.800 | 612,235 | +0.00(+0.00%) |
May 16, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 390,209 | -0.05(-1.30%) |
May 15, 2018 | 3.850 | 3.900 | 3.850 | 3.850 | 278,361 | -0.05(-1.28%) |
May 14, 2018 | 3.800 | 3.900 | 3.750 | 3.900 | 528,349 | +0.10(+2.63%) |
May 11, 2018 | 3.800 | 3.850 | 3.700 | 3.800 | 260,679 | -0.15(-3.80%) |
May 10, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 306,945 | +0.05(+1.28%) |
May 09, 2018 | 3.850 | 3.950 | 3.850 | 3.900 | 429,712 | +0.05(+1.30%) |
May 08, 2018 | 3.900 | 3.900 | 3.800 | 3.850 | 309,309 | -0.05(-1.28%) |
May 07, 2018 | 3.850 | 4.000 | 3.850 | 3.900 | 752,195 | +0.05(+1.30%) |
May 04, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 256,764 | +0.05(+1.32%) |
May 03, 2018 | 3.800 | 3.900 | 3.800 | 3.800 | 97,831 | +0.00(+0.00%) |
May 02, 2018 | 3.800 | 3.950 | 3.800 | 3.800 | 235,089 | -0.05(-1.30%) |
May 01, 2018 | 3.750 | 4.000 | 3.700 | 3.850 | 443,320 | +0.10(+2.67%) |
Apr 30, 2018 | 3.900 | 3.950 | 3.750 | 3.750 | 197,135 | -0.15(-3.85%) |
Apr 27, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 376,481 | +0.00(+0.00%) |
Apr 26, 2018 | 3.650 | 4.050 | 3.650 | 3.900 | 1,134,169 | +0.25(+6.85%) |
Apr 25, 2018 | 3.550 | 3.650 | 3.525 | 3.650 | 183,831 | +0.05(+1.39%) |
Apr 24, 2018 | 3.650 | 3.650 | 3.500 | 3.600 | 116,100 | +0.00(+0.00%) |
Apr 23, 2018 | 3.600 | 3.650 | 3.500 | 3.600 | 145,845 | +0.00(+0.00%) |
Apr 20, 2018 | 3.550 | 3.650 | 3.550 | 3.600 | 147,021 | +0.00(+0.00%) |
Apr 19, 2018 | 3.600 | 3.600 | 3.525 | 3.600 | 152,085 | +0.00(+0.00%) |
Apr 18, 2018 | 3.550 | 3.650 | 3.500 | 3.600 | 249,897 | +0.00(+0.00%) |
Apr 17, 2018 | 3.450 | 3.600 | 3.450 | 3.600 | 212,880 | +0.15(+4.35%) |
Apr 16, 2018 | 3.400 | 3.525 | 3.300 | 3.450 | 177,357 | +0.05(+1.47%) |
Apr 13, 2018 | 3.300 | 3.400 | 3.200 | 3.400 | 257,741 | +0.10(+3.03%) |
Apr 12, 2018 | 3.350 | 3.450 | 3.250 | 3.300 | 167,667 | -0.05(-1.49%) |
Apr 11, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 96,857 | +0.00(+0.00%) |
Apr 10, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 253,559 | -0.10(-2.90%) |
Apr 09, 2018 | 3.450 | 3.450 | 3.350 | 3.450 | 254,676 | +0.00(+0.00%) |
Apr 06, 2018 | 3.550 | 3.600 | 3.450 | 3.450 | 260,498 | -0.15(-4.17%) |
Apr 05, 2018 | 3.600 | 3.700 | 3.450 | 3.600 | 272,129 | +0.00(+0.00%) |
Apr 04, 2018 | 3.400 | 3.600 | 3.350 | 3.600 | 174,199 | +0.15(+4.35%) |
Apr 03, 2018 | 3.450 | 3.500 | 3.450 | 3.450 | 161,161 | +0.00(+0.00%) |