Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.250 | 2.327 | 2.180 | 2.180 | 22,105 | -0.07(-3.11%) |
Apr 29, 2019 | 2.180 | 2.250 | 2.180 | 2.250 | 16,627 | +0.02(+1.04%) |
Apr 26, 2019 | 2.250 | 2.280 | 2.150 | 2.227 | 19,300 | -0.00(-0.14%) |
Apr 25, 2019 | 2.070 | 2.270 | 2.070 | 2.230 | 43,334 | +0.18(+8.78%) |
Apr 24, 2019 | 2.240 | 2.240 | 2.050 | 2.050 | 89,679 | -0.14(-6.39%) |
Apr 23, 2019 | 2.320 | 2.337 | 2.145 | 2.190 | 26,392 | -0.10(-4.37%) |
Apr 22, 2019 | 2.340 | 2.590 | 2.290 | 2.290 | 76,116 | -0.09(-3.78%) |
Apr 18, 2019 | 2.280 | 2.380 | 2.280 | 2.380 | 42,800 | +0.11(+4.72%) |
Apr 17, 2019 | 2.260 | 2.380 | 2.220 | 2.273 | 27,966 | +0.01(+0.56%) |
Apr 16, 2019 | 2.280 | 2.400 | 2.226 | 2.260 | 94,037 | +0.01(+0.44%) |
Apr 15, 2019 | 2.180 | 2.330 | 2.070 | 2.250 | 58,634 | +0.08(+3.90%) |
Apr 12, 2019 | 2.180 | 2.350 | 2.010 | 2.166 | 100,400 | -0.01(-0.66%) |
Apr 11, 2019 | 2.160 | 2.500 | 2.160 | 2.180 | 484,673 | +0.13(+6.34%) |
Apr 10, 2019 | 1.950 | 2.110 | 1.950 | 2.050 | 67,200 | +0.07(+3.54%) |
Apr 09, 2019 | 2.090 | 2.090 | 1.940 | 1.980 | 65,058 | -0.10(-4.81%) |
Apr 08, 2019 | 2.060 | 2.190 | 1.990 | 2.080 | 28,205 | +0.04(+1.76%) |
Apr 05, 2019 | 1.800 | 2.200 | 1.736 | 2.044 | 205,100 | +0.24(+13.33%) |
Apr 04, 2019 | 1.764 | 1.860 | 1.760 | 1.804 | 17,056 | -0.08(-4.06%) |
Apr 03, 2019 | 1.840 | 1.880 | 1.670 | 1.880 | 73,156 | +0.06(+3.30%) |
Apr 02, 2019 | 1.751 | 1.910 | 1.660 | 1.820 | 216,887 | +0.14(+8.33%) |
Apr 01, 2019 | 1.560 | 1.720 | 1.560 | 1.680 | 135,686 | +0.12(+7.69%) |
Mar 29, 2019 | 1.536 | 1.700 | 1.518 | 1.560 | 123,000 | +0.04(+2.63%) |
Mar 28, 2019 | 1.830 | 1.900 | 1.510 | 1.520 | 254,418 | -0.33(-17.84%) |
Mar 27, 2019 | 2.010 | 2.010 | 1.800 | 1.850 | 90,085 | -0.17(-8.42%) |
Mar 26, 2019 | 2.190 | 2.230 | 2.020 | 2.020 | 171,208 | -0.16(-7.34%) |
Mar 25, 2019 | 2.410 | 2.440 | 2.130 | 2.180 | 104,360 | -0.24(-9.92%) |
Mar 22, 2019 | 2.420 | 2.476 | 2.302 | 2.420 | 74,400 | -0.06(-2.42%) |
Mar 21, 2019 | 2.450 | 2.600 | 2.370 | 2.480 | 179,044 | +0.08(+3.33%) |
Mar 20, 2019 | 2.370 | 2.490 | 2.320 | 2.400 | 91,195 | +0.01(+0.42%) |
Mar 19, 2019 | 2.260 | 2.500 | 2.210 | 2.390 | 253,444 | +0.09(+3.91%) |
Mar 18, 2019 | 2.750 | 2.800 | 2.160 | 2.300 | 631,537 | -0.05(-2.13%) |
Mar 15, 2019 | 2.000 | 2.490 | 1.910 | 2.350 | 607,500 | +0.26(+12.44%) |
Mar 14, 2019 | 2.870 | 3.450 | 2.000 | 2.090 | 4,483,351 | +0.35(+20.11%) |
Mar 13, 2019 | 1.450 | 1.780 | 1.340 | 1.740 | 209,034 | +0.24(+16.00%) |
Mar 12, 2019 | 1.420 | 1.632 | 1.395 | 1.500 | 138,319 | +0.05(+3.45%) |
Mar 11, 2019 | 1.430 | 1.570 | 1.370 | 1.450 | 10,862 | +0.04(+2.84%) |
Mar 08, 2019 | 1.400 | 1.442 | 1.364 | 1.410 | 5,700 | +0.06(+4.44%) |
Mar 07, 2019 | 1.380 | 1.428 | 1.320 | 1.350 | 17,644 | -0.03(-2.17%) |
Mar 06, 2019 | 1.340 | 1.385 | 1.320 | 1.380 | 12,951 | +0.04(+2.99%) |
Mar 05, 2019 | 1.360 | 1.380 | 1.340 | 1.340 | 6,554 | +0.03(+2.29%) |
Mar 04, 2019 | 1.370 | 1.400 | 1.310 | 1.310 | 24,742 | -0.04(-2.96%) |
Mar 01, 2019 | 1.350 | 1.350 | 1.310 | 1.350 | 12,000 | +0.03(+2.27%) |
Feb 28, 2019 | 1.330 | 1.430 | 1.310 | 1.320 | 41,390 | -0.03(-2.22%) |
Feb 27, 2019 | 1.390 | 1.410 | 1.330 | 1.350 | 56,925 | -0.09(-6.25%) |
Feb 26, 2019 | 1.460 | 1.550 | 1.370 | 1.440 | 45,313 | -0.01(-0.69%) |
Feb 25, 2019 | 1.440 | 1.550 | 1.420 | 1.450 | 28,296 | +0.00(+0.00%) |
Feb 22, 2019 | 1.500 | 1.600 | 1.420 | 1.450 | 100,200 | -0.02(-1.36%) |
Feb 21, 2019 | 1.500 | 1.540 | 1.430 | 1.470 | 94,569 | -0.03(-2.00%) |
Feb 20, 2019 | 1.600 | 1.600 | 1.490 | 1.500 | 29,110 | -0.05(-3.23%) |
Feb 19, 2019 | 1.630 | 1.700 | 1.450 | 1.550 | 121,616 | -0.04(-2.52%) |
Feb 15, 2019 | 1.600 | 1.600 | 1.550 | 1.590 | 16,400 | +0.01(+0.63%) |
Feb 14, 2019 | 1.530 | 1.684 | 1.510 | 1.580 | 62,306 | +0.03(+1.94%) |
Feb 13, 2019 | 1.520 | 1.550 | 1.510 | 1.550 | 11,797 | +0.02(+1.52%) |
Feb 12, 2019 | 1.520 | 1.527 | 1.500 | 1.527 | 12,382 | -0.00(-0.21%) |
Feb 11, 2019 | 1.550 | 1.560 | 1.530 | 1.530 | 9,794 | -0.05(-3.16%) |
Feb 08, 2019 | 1.600 | 1.610 | 1.580 | 1.580 | 6,800 | -0.01(-0.63%) |
Feb 07, 2019 | 1.610 | 1.620 | 1.560 | 1.590 | 5,155 | -0.03(-1.74%) |
Feb 06, 2019 | 1.590 | 1.618 | 1.590 | 1.618 | 4,830 | +0.02(+1.13%) |
Feb 05, 2019 | 1.710 | 1.710 | 1.510 | 1.600 | 24,335 | -0.12(-6.98%) |
Feb 04, 2019 | 1.720 | 1.750 | 1.662 | 1.720 | 15,797 | +0.02(+1.18%) |
Feb 01, 2019 | 1.740 | 1.750 | 1.690 | 1.700 | 24,400 | -0.20(-10.53%) |
Jan 31, 2019 | 1.900 | 2.050 | 1.730 | 1.900 | 190,558 | +0.10(+5.56%) |
Jan 30, 2019 | 1.690 | 1.800 | 1.690 | 1.800 | 70,182 | +0.10(+5.88%) |
Jan 29, 2019 | 1.620 | 1.720 | 1.560 | 1.700 | 14,991 | +0.02(+1.19%) |
Jan 28, 2019 | 1.610 | 1.680 | 1.550 | 1.680 | 22,777 | +0.02(+1.20%) |
Jan 25, 2019 | 1.670 | 1.670 | 1.580 | 1.660 | 11,300 | +0.04(+2.74%) |
Jan 24, 2019 | 1.560 | 1.740 | 1.560 | 1.616 | 31,759 | +0.05(+2.91%) |
Jan 23, 2019 | 1.570 | 1.592 | 1.530 | 1.570 | 10,942 | +0.02(+1.29%) |
Jan 22, 2019 | 1.510 | 1.670 | 1.510 | 1.550 | 13,274 | -0.03(-1.90%) |
Jan 18, 2019 | 1.610 | 1.610 | 1.470 | 1.580 | 33,800 | +0.01(+0.50%) |
Jan 17, 2019 | 1.740 | 1.740 | 1.510 | 1.572 | 108,077 | -0.17(-9.64%) |
Jan 16, 2019 | 1.493 | 2.001 | 1.491 | 1.740 | 574,194 | +0.29(+20.00%) |
Jan 15, 2019 | 1.490 | 1.503 | 1.450 | 1.450 | 47,058 | -0.06(-3.97%) |
Jan 14, 2019 | 1.460 | 1.510 | 1.420 | 1.510 | 32,503 | +0.05(+3.42%) |
Jan 11, 2019 | 1.450 | 1.500 | 1.450 | 1.460 | 3,500 | -0.04(-2.67%) |
Jan 10, 2019 | 1.390 | 1.680 | 1.390 | 1.500 | 16,925 | +0.00(+0.00%) |
Jan 09, 2019 | 1.507 | 1.512 | 1.450 | 1.500 | 19,729 | -0.01(-0.52%) |
Jan 08, 2019 | 1.600 | 1.600 | 1.500 | 1.508 | 20,502 | -0.06(-3.96%) |
Jan 07, 2019 | 1.520 | 1.660 | 1.520 | 1.570 | 20,117 | +0.05(+3.29%) |
Jan 04, 2019 | 1.500 | 1.540 | 1.420 | 1.520 | 4,200 | +0.02(+1.33%) |
Jan 03, 2019 | 1.580 | 1.580 | 1.330 | 1.500 | 19,793 | -0.09(-5.66%) |
Jan 02, 2019 | 1.409 | 1.590 | 1.395 | 1.590 | 4,502 | +0.11(+7.80%) |
Dec 31, 2018 | 1.500 | 1.510 | 1.360 | 1.475 | 46,300 | -0.05(-3.59%) |
Dec 28, 2018 | 1.470 | 1.570 | 1.445 | 1.530 | 23,700 | +0.05(+3.38%) |
Dec 27, 2018 | 1.460 | 1.620 | 1.331 | 1.480 | 21,770 | +0.00(+0.00%) |
Dec 26, 2018 | 1.458 | 1.500 | 1.444 | 1.480 | 17,427 | -0.12(-7.50%) |
Dec 24, 2018 | 1.650 | 1.680 | 1.420 | 1.600 | 21,100 | -0.05(-3.03%) |
Dec 21, 2018 | 1.650 | 1.730 | 1.650 | 1.650 | 29,000 | +0.00(+0.00%) |
Dec 20, 2018 | 1.670 | 1.750 | 1.620 | 1.650 | 15,262 | -0.05(-2.94%) |
Dec 19, 2018 | 1.750 | 1.750 | 1.700 | 1.700 | 89,139 | -0.02(-1.16%) |
Dec 18, 2018 | 1.600 | 1.750 | 1.500 | 1.720 | 110,346 | +0.13(+8.18%) |
Dec 17, 2018 | 1.750 | 1.775 | 1.550 | 1.590 | 38,674 | -0.13(-7.56%) |
Dec 14, 2018 | 1.800 | 1.840 | 1.660 | 1.720 | 10,100 | -0.08(-4.44%) |
Dec 13, 2018 | 1.820 | 1.820 | 1.750 | 1.800 | 21,275 | +0.00(+0.00%) |
Dec 12, 2018 | 1.860 | 1.860 | 1.721 | 1.800 | 26,015 | -0.02(-1.10%) |
Dec 11, 2018 | 1.800 | 1.845 | 1.800 | 1.820 | 8,598 | -0.04(-2.15%) |
Dec 10, 2018 | 1.815 | 1.870 | 1.800 | 1.860 | 14,580 | +0.00(+0.00%) |
Dec 07, 2018 | 1.980 | 1.980 | 1.850 | 1.860 | 4,500 | +0.01(+0.36%) |
Dec 06, 2018 | 1.784 | 1.853 | 1.780 | 1.853 | 5,869 | -0.02(-0.89%) |
Dec 04, 2018 | 1.860 | 1.910 | 1.820 | 1.870 | 16,700 | -0.08(-4.10%) |
Dec 03, 2018 | 1.890 | 1.950 | 1.790 | 1.950 | 12,487 | +0.10(+5.41%) |
Nov 30, 2018 | 1.850 | 1.900 | 1.750 | 1.850 | 88,300 | -0.03(-1.60%) |
Nov 29, 2018 | 1.850 | 1.890 | 1.800 | 1.880 | 23,757 | +0.01(+0.53%) |
Nov 28, 2018 | 1.750 | 1.880 | 1.750 | 1.870 | 69,382 | -0.10(-5.08%) |
Nov 27, 2018 | 1.800 | 1.970 | 1.689 | 1.970 | 61,107 | +0.18(+10.06%) |
Nov 26, 2018 | 1.950 | 2.000 | 1.770 | 1.790 | 20,548 | -0.11(-5.79%) |
Nov 23, 2018 | 1.950 | 1.990 | 1.900 | 1.900 | 6,800 | -0.08(-3.80%) |
Nov 21, 2018 | 1.975 | 1.975 | 1.975 | 0 | +0.14(+7.34%) | |
Nov 20, 2018 | 1.850 | 2.020 | 1.770 | 1.840 | 10,074 | -0.11(-5.64%) |
Nov 19, 2018 | 1.810 | 1.979 | 1.810 | 1.950 | 29,301 | +0.00(+0.00%) |
Nov 16, 2018 | 1.830 | 2.030 | 1.830 | 1.950 | 16,400 | +0.09(+4.84%) |
Nov 15, 2018 | 1.970 | 2.040 | 1.790 | 1.860 | 35,238 | -0.12(-6.06%) |
Nov 14, 2018 | 1.960 | 2.160 | 1.956 | 1.980 | 11,726 | +0.02(+1.02%) |
Nov 13, 2018 | 2.100 | 2.280 | 1.960 | 1.960 | 24,004 | -0.28(-12.50%) |
Nov 12, 2018 | 2.050 | 2.240 | 1.950 | 2.240 | 15,438 | +0.17(+8.21%) |
Nov 09, 2018 | 2.000 | 2.120 | 1.975 | 2.070 | 14,600 | +0.06(+2.99%) |
Nov 08, 2018 | 2.150 | 2.190 | 2.010 | 2.010 | 33,406 | -0.23(-10.27%) |
Nov 07, 2018 | 2.400 | 2.410 | 2.094 | 2.240 | 28,550 | -0.16(-6.67%) |
Nov 06, 2018 | 2.350 | 2.400 | 2.210 | 2.400 | 96,401 | +0.11(+4.80%) |
Nov 05, 2018 | 2.000 | 2.480 | 1.970 | 2.290 | 78,467 | +0.29(+14.50%) |
Nov 02, 2018 | 1.900 | 2.100 | 1.820 | 2.000 | 8,300 | +0.18(+9.89%) |
Nov 01, 2018 | 1.810 | 1.840 | 1.640 | 1.820 | 24,006 | +0.01(+0.55%) |
Oct 31, 2018 | 1.940 | 1.940 | 1.638 | 1.810 | 64,645 | +0.03(+1.69%) |
Oct 30, 2018 | 1.970 | 2.100 | 1.780 | 1.780 | 18,847 | -0.22(-11.00%) |
Oct 29, 2018 | 2.110 | 2.200 | 1.950 | 2.000 | 23,458 | -0.08(-3.85%) |
Oct 26, 2018 | 2.200 | 2.320 | 2.000 | 2.080 | 5,200 | -0.04(-1.89%) |
Oct 25, 2018 | 2.150 | 2.150 | 1.960 | 2.120 | 44,193 | +0.07(+3.41%) |
Oct 24, 2018 | 2.100 | 2.250 | 2.040 | 2.050 | 43,910 | -0.01(-0.49%) |
Oct 23, 2018 | 2.250 | 2.250 | 1.840 | 2.060 | 77,032 | -0.26(-11.21%) |
Oct 22, 2018 | 2.460 | 2.510 | 2.150 | 2.320 | 79,707 | -0.11(-4.53%) |
Oct 19, 2018 | 2.420 | 2.530 | 2.370 | 2.430 | 13,500 | -0.01(-0.41%) |
Oct 18, 2018 | 2.340 | 2.465 | 2.250 | 2.440 | 20,869 | +0.17(+7.49%) |
Oct 17, 2018 | 2.190 | 2.500 | 2.170 | 2.270 | 38,879 | +0.00(+0.00%) |
Oct 16, 2018 | 2.380 | 2.450 | 2.180 | 2.270 | 24,508 | -0.11(-4.62%) |
Oct 15, 2018 | 2.370 | 2.400 | 2.120 | 2.380 | 64,442 | -0.01(-0.42%) |
Oct 12, 2018 | 2.500 | 2.550 | 2.360 | 2.390 | 28,100 | -0.02(-0.83%) |
Oct 11, 2018 | 2.340 | 2.530 | 2.250 | 2.410 | 27,598 | +0.06(+2.55%) |
Oct 10, 2018 | 2.650 | 2.710 | 2.350 | 2.350 | 31,538 | -0.34(-12.64%) |
Oct 09, 2018 | 2.960 | 3.016 | 2.600 | 2.690 | 84,646 | -0.21(-7.24%) |
Oct 08, 2018 | 2.850 | 2.938 | 2.800 | 2.900 | 20,620 | -0.08(-2.68%) |
Oct 05, 2018 | 3.060 | 3.200 | 2.820 | 2.980 | 48,900 | -0.08(-2.61%) |
Oct 04, 2018 | 2.930 | 3.108 | 2.826 | 3.060 | 81,608 | +0.07(+2.34%) |
Oct 03, 2018 | 2.610 | 3.090 | 2.610 | 2.990 | 243,944 | +0.42(+16.34%) |
Oct 02, 2018 | 2.880 | 3.008 | 2.570 | 2.570 | 39,203 | -0.33(-11.38%) |
Oct 01, 2018 | 2.690 | 3.100 | 2.690 | 2.900 | 110,519 | +0.22(+8.21%) |
Sep 28, 2018 | 2.680 | 2.750 | 2.630 | 2.680 | 16,900 | +0.00(+0.00%) |
Sep 27, 2018 | 2.600 | 2.750 | 2.600 | 2.680 | 54,186 | +0.12(+4.69%) |
Sep 26, 2018 | 2.720 | 2.750 | 2.560 | 2.560 | 61,125 | -0.18(-6.57%) |
Sep 25, 2018 | 2.710 | 2.800 | 2.700 | 2.740 | 82,036 | +0.03(+1.11%) |
Sep 24, 2018 | 2.670 | 2.780 | 2.560 | 2.710 | 114,210 | +0.07(+2.65%) |
Sep 21, 2018 | 2.550 | 2.700 | 2.500 | 2.640 | 130,200 | +0.12(+4.76%) |
Sep 20, 2018 | 2.270 | 2.719 | 2.270 | 2.520 | 118,512 | +0.29(+13.00%) |
Sep 19, 2018 | 2.440 | 2.500 | 2.220 | 2.230 | 63,217 | -0.18(-7.47%) |
Sep 18, 2018 | 2.400 | 2.518 | 2.350 | 2.410 | 39,983 | +0.01(+0.42%) |
Sep 17, 2018 | 2.280 | 2.660 | 2.240 | 2.400 | 112,530 | +0.15(+6.90%) |
Sep 14, 2018 | 2.260 | 2.400 | 2.210 | 2.245 | 17,100 | -0.01(-0.66%) |
Sep 13, 2018 | 2.210 | 2.420 | 2.200 | 2.260 | 26,458 | +0.03(+1.35%) |
Sep 12, 2018 | 2.300 | 2.440 | 2.200 | 2.230 | 34,441 | -0.06(-2.62%) |
Sep 11, 2018 | 2.190 | 2.300 | 2.110 | 2.290 | 11,128 | +0.08(+3.62%) |
Sep 10, 2018 | 2.250 | 2.290 | 2.200 | 2.210 | 19,630 | -0.04(-1.78%) |
Sep 07, 2018 | 2.250 | 2.300 | 2.190 | 2.250 | 22,800 | -0.08(-3.38%) |
Sep 06, 2018 | 2.080 | 2.340 | 2.080 | 2.329 | 32,227 | +0.25(+11.96%) |
Sep 05, 2018 | 2.080 | 2.144 | 2.080 | 2.080 | 18,897 | -0.01(-0.48%) |
Sep 04, 2018 | 2.300 | 2.300 | 1.950 | 2.090 | 122,391 | -0.21(-9.13%) |
Aug 31, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.03(+1.32%) | |
Aug 30, 2018 | 2.230 | 2.270 | 2.210 | 2.270 | 36,162 | +0.01(+0.44%) |
Aug 29, 2018 | 2.250 | 2.300 | 2.160 | 2.260 | 39,716 | +0.01(+0.44%) |
Aug 28, 2018 | 2.250 | 2.263 | 2.160 | 2.250 | 14,021 | +0.00(+0.00%) |
Aug 27, 2018 | 2.150 | 2.250 | 2.111 | 2.250 | 38,555 | +0.15(+7.14%) |
Aug 24, 2018 | 2.180 | 2.280 | 2.100 | 2.100 | 33,000 | -0.18(-7.89%) |
Aug 23, 2018 | 2.300 | 2.374 | 2.250 | 2.280 | 23,109 | -0.05(-1.94%) |
Aug 22, 2018 | 2.220 | 2.340 | 2.220 | 2.325 | 31,477 | +0.10(+4.26%) |
Aug 21, 2018 | 2.390 | 2.460 | 2.230 | 2.230 | 18,322 | -0.17(-7.08%) |
Aug 20, 2018 | 2.450 | 2.450 | 2.340 | 2.400 | 12,452 | -0.05(-2.04%) |
Aug 17, 2018 | 2.320 | 2.500 | 2.320 | 2.450 | 51,000 | +0.14(+6.06%) |
Aug 16, 2018 | 2.280 | 2.357 | 2.255 | 2.310 | 31,128 | +0.05(+2.21%) |
Aug 15, 2018 | 2.600 | 2.600 | 2.220 | 2.260 | 55,244 | -0.21(-8.50%) |
Aug 14, 2018 | 2.280 | 2.599 | 2.256 | 2.470 | 82,564 | +0.21(+9.29%) |
Aug 13, 2018 | 2.280 | 2.500 | 2.220 | 2.260 | 79,623 | -0.08(-3.42%) |
Aug 10, 2018 | 2.430 | 2.570 | 2.340 | 2.340 | 41,800 | -0.14(-5.50%) |
Aug 09, 2018 | 2.840 | 3.100 | 2.360 | 2.476 | 373,175 | +0.05(+1.90%) |
Aug 08, 2018 | 2.480 | 2.500 | 2.220 | 2.430 | 75,196 | -0.12(-4.71%) |
Aug 07, 2018 | 2.640 | 2.717 | 2.543 | 2.550 | 17,884 | -0.09(-3.41%) |
Aug 06, 2018 | 2.660 | 2.800 | 2.512 | 2.640 | 21,891 | +0.01(+0.38%) |
Aug 03, 2018 | 2.810 | 2.880 | 2.530 | 2.630 | 90,800 | -0.25(-8.56%) |
Aug 02, 2018 | 2.970 | 2.970 | 2.650 | 2.876 | 41,081 | -0.10(-3.48%) |
Aug 01, 2018 | 3.000 | 3.000 | 2.420 | 2.980 | 232,797 | -0.02(-0.67%) |
Jul 31, 2018 | 2.720 | 3.100 | 2.700 | 3.000 | 653,973 | +0.36(+13.64%) |
Jul 30, 2018 | 2.670 | 2.780 | 2.610 | 2.640 | 46,295 | -0.01(-0.38%) |
Jul 27, 2018 | 2.620 | 2.850 | 2.510 | 2.650 | 76,900 | +0.01(+0.38%) |
Jul 26, 2018 | 2.790 | 2.830 | 2.447 | 2.640 | 48,253 | -0.11(-4.00%) |
Jul 25, 2018 | 2.870 | 2.949 | 2.630 | 2.750 | 68,755 | -0.18(-6.28%) |
Jul 24, 2018 | 3.100 | 3.380 | 2.720 | 2.934 | 400,533 | -0.16(-5.16%) |
Jul 23, 2018 | 3.000 | 3.100 | 2.980 | 3.094 | 83,760 | +0.09(+3.13%) |
Jul 20, 2018 | 2.950 | 3.030 | 2.812 | 3.000 | 35,414 | +0.00(+0.12%) |
Jul 19, 2018 | 2.900 | 3.043 | 2.810 | 2.996 | 80,175 | +0.08(+2.62%) |
Jul 18, 2018 | 2.950 | 3.100 | 2.920 | 2.920 | 25,089 | -0.03(-1.02%) |
Jul 17, 2018 | 3.020 | 3.190 | 2.950 | 2.950 | 58,766 | -0.03(-1.01%) |
Jul 16, 2018 | 3.150 | 3.296 | 2.790 | 2.980 | 68,482 | -0.19(-5.99%) |
Jul 13, 2018 | 3.320 | 3.410 | 3.170 | 3.170 | 68,806 | -0.13(-3.94%) |
Jul 12, 2018 | 3.660 | 3.672 | 3.210 | 3.300 | 117,785 | -0.30(-8.33%) |
Jul 11, 2018 | 3.900 | 3.949 | 3.500 | 3.600 | 376,247 | +0.11(+3.15%) |
Jul 10, 2018 | 3.260 | 3.550 | 3.260 | 3.490 | 42,385 | +0.16(+4.80%) |
Jul 09, 2018 | 3.380 | 3.430 | 3.310 | 3.330 | 22,679 | -0.07(-2.06%) |
Jul 06, 2018 | 3.510 | 3.590 | 3.210 | 3.400 | 69,928 | -0.08(-2.30%) |
Jul 05, 2018 | 3.589 | 3.690 | 3.480 | 3.480 | 56,012 | -0.20(-5.43%) |
Jul 03, 2018 | 3.680 | 3.680 | 3.680 | 0 | +0.05(+1.27%) | |
Jul 02, 2018 | 3.750 | 3.881 | 3.591 | 3.634 | 29,905 | -0.12(-3.09%) |
Jun 29, 2018 | 3.380 | 3.930 | 3.250 | 3.750 | 108,592 | +0.35(+10.29%) |
Jun 28, 2018 | 3.470 | 3.671 | 3.050 | 3.400 | 126,721 | -0.05(-1.45%) |
Jun 27, 2018 | 4.010 | 4.200 | 3.320 | 3.450 | 220,502 | -0.61(-15.02%) |
Jun 26, 2018 | 4.150 | 4.250 | 4.000 | 4.060 | 54,002 | -0.11(-2.66%) |
Jun 25, 2018 | 4.300 | 4.300 | 3.780 | 4.171 | 120,883 | -0.18(-4.12%) |
Jun 22, 2018 | 4.540 | 4.777 | 4.236 | 4.350 | 98,604 | -0.10(-2.25%) |
Jun 21, 2018 | 4.830 | 4.957 | 4.350 | 4.450 | 176,586 | -0.32(-6.71%) |
Jun 20, 2018 | 5.320 | 5.380 | 4.650 | 4.770 | 1,268,439 | +0.17(+3.70%) |
Jun 19, 2018 | 4.930 | 4.949 | 4.600 | 4.600 | 120,518 | -0.33(-6.69%) |
Jun 18, 2018 | 4.600 | 5.120 | 4.567 | 4.930 | 260,020 | +0.23(+4.89%) |
Jun 15, 2018 | 4.550 | 4.550 | 4.700 | 1,375,026 | +0.15(+3.30%) | |
Jun 14, 2018 | 4.350 | 4.590 | 4.200 | 4.550 | 128,777 | +0.37(+8.85%) |
Jun 13, 2018 | 4.290 | 4.600 | 4.110 | 4.180 | 73,196 | -0.17(-3.91%) |
Jun 12, 2018 | 4.590 | 4.604 | 4.100 | 4.350 | 141,728 | -0.27(-5.84%) |
Jun 11, 2018 | 5.000 | 5.400 | 4.529 | 4.620 | 536,080 | -0.32(-6.48%) |
Jun 08, 2018 | 4.480 | 5.240 | 4.374 | 4.940 | 533,816 | +0.64(+14.82%) |
Jun 07, 2018 | 4.511 | 4.548 | 4.050 | 4.303 | 25,105 | -0.11(-2.44%) |
Jun 06, 2018 | 4.390 | 4.666 | 4.380 | 4.410 | 45,992 | -0.22(-4.75%) |
Jun 05, 2018 | 4.650 | 4.900 | 4.251 | 4.630 | 117,307 | -0.11(-2.32%) |
Jun 04, 2018 | 4.950 | 4.965 | 4.550 | 4.740 | 97,645 | -0.24(-4.82%) |
Jun 01, 2018 | 5.250 | 5.340 | 4.900 | 4.980 | 176,342 | -0.26(-4.96%) |