Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.230 | 3.418 | 3.230 | 3.260 | 34,311 | -0.22(-6.27%) |
Apr 29, 2019 | 3.478 | 3.478 | 3.354 | 3.478 | 613 | -0.02(-0.63%) |
Apr 26, 2019 | 3.606 | 3.606 | 3.500 | 3.500 | 300 | +0.00(+0.00%) |
Apr 25, 2019 | 3.500 | 3.500 | 3.500 | 4 | +0.00(+0.00%) | |
Apr 24, 2019 | 3.500 | 3.500 | 3.500 | 8 | +0.00(+0.00%) | |
Apr 23, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 346 | +0.22(+6.66%) |
Apr 22, 2019 | 3.550 | 3.550 | 3.216 | 3.281 | 2,660 | -0.10(-2.97%) |
Apr 18, 2019 | 3.220 | 3.434 | 3.220 | 3.382 | 2,900 | -0.07(-1.98%) |
Apr 17, 2019 | 3.500 | 3.500 | 3.298 | 3.450 | 1,237 | -0.04(-1.15%) |
Apr 16, 2019 | 3.490 | 3.490 | 3.490 | 96 | +0.00(+0.00%) | |
Apr 15, 2019 | 3.510 | 3.740 | 3.276 | 3.490 | 846 | +0.19(+5.76%) |
Apr 12, 2019 | 3.300 | 3.300 | 3.300 | 3.300 | 1,200 | +0.02(+0.65%) |
Apr 11, 2019 | 3.279 | 3.279 | 3.279 | 3.279 | 1,375 | +0.02(+0.58%) |
Apr 10, 2019 | 3.350 | 3.350 | 3.200 | 3.260 | 3,297 | -0.08(-2.31%) |
Apr 09, 2019 | 3.337 | 3.337 | 3.337 | 3.337 | 106 | -0.03(-0.83%) |
Apr 08, 2019 | 3.540 | 3.540 | 3.290 | 3.365 | 832 | -0.02(-0.71%) |
Apr 05, 2019 | 3.570 | 3.570 | 3.320 | 3.389 | 900 | -0.19(-5.42%) |
Apr 04, 2019 | 3.583 | 3.583 | 3.583 | 37 | +0.00(+0.00%) | |
Apr 03, 2019 | 3.365 | 3.610 | 3.365 | 3.583 | 2,621 | +0.19(+5.71%) |
Apr 02, 2019 | 3.470 | 3.470 | 3.357 | 3.390 | 5,872 | -0.11(-3.15%) |
Apr 01, 2019 | 3.600 | 3.962 | 3.500 | 3.500 | 7,261 | +0.16(+4.79%) |
Mar 29, 2019 | 3.350 | 3.366 | 3.210 | 3.340 | 4,100 | +0.01(+0.43%) |
Mar 28, 2019 | 3.380 | 3.400 | 3.326 | 3.326 | 4,024 | +0.04(+1.12%) |
Mar 27, 2019 | 3.289 | 3.289 | 3.289 | 3.289 | 467 | -0.19(-5.49%) |
Mar 26, 2019 | 3.260 | 3.480 | 3.260 | 3.480 | 1,978 | +0.18(+5.45%) |
Mar 25, 2019 | 3.470 | 3.550 | 3.220 | 3.300 | 8,213 | -0.29(-8.08%) |
Mar 22, 2019 | 3.600 | 3.630 | 3.400 | 3.590 | 9,100 | -0.16(-4.27%) |
Mar 21, 2019 | 3.750 | 3.750 | 3.750 | 3.750 | 2,697 | -0.02(-0.59%) |
Mar 20, 2019 | 3.650 | 3.772 | 3.600 | 3.772 | 9,225 | -0.02(-0.45%) |
Mar 19, 2019 | 3.776 | 4.152 | 3.744 | 3.789 | 31,100 | +0.12(+3.28%) |
Mar 18, 2019 | 3.740 | 3.740 | 3.660 | 3.668 | 3,220 | -0.20(-5.21%) |
Mar 15, 2019 | 3.824 | 4.165 | 3.681 | 3.870 | 3,600 | -0.03(-0.77%) |
Mar 14, 2019 | 3.660 | 3.901 | 3.660 | 3.900 | 313 | +0.14(+3.72%) |
Mar 13, 2019 | 3.760 | 3.760 | 3.760 | 5 | +0.00(+0.00%) | |
Mar 12, 2019 | 3.820 | 3.950 | 3.750 | 3.760 | 4,909 | -0.03(-0.79%) |
Mar 11, 2019 | 3.800 | 3.800 | 3.790 | 3.790 | 904 | -0.06(-1.56%) |
Mar 08, 2019 | 3.648 | 4.010 | 3.648 | 3.850 | 1,800 | -0.05(-1.28%) |
Mar 07, 2019 | 3.800 | 3.900 | 3.800 | 3.900 | 9,682 | +0.17(+4.56%) |
Mar 06, 2019 | 3.840 | 4.270 | 3.730 | 3.730 | 3,385 | +0.09(+2.53%) |
Mar 05, 2019 | 3.600 | 3.638 | 3.600 | 3.638 | 544 | +0.04(+1.06%) |
Mar 04, 2019 | 3.603 | 3.603 | 3.600 | 274 | +0.00(+0.00%) | |
Mar 01, 2019 | 3.550 | 3.610 | 3.540 | 3.600 | 1,100 | -0.20(-5.26%) |
Feb 28, 2019 | 3.553 | 3.800 | 3.553 | 3.800 | 483 | +0.15(+4.12%) |
Feb 27, 2019 | 3.520 | 3.652 | 3.417 | 3.650 | 1,861 | +0.17(+4.77%) |
Feb 26, 2019 | 3.300 | 3.483 | 3.270 | 3.483 | 7,065 | +0.03(+0.97%) |
Feb 25, 2019 | 3.470 | 3.470 | 3.450 | 3.450 | 1,281 | +0.00(+0.00%) |
Feb 22, 2019 | 3.730 | 3.730 | 3.220 | 3.450 | 3,100 | -0.23(-6.15%) |
Feb 21, 2019 | 3.235 | 3.820 | 3.186 | 3.676 | 20,786 | +0.35(+10.64%) |
Feb 20, 2019 | 3.100 | 3.323 | 3.100 | 3.323 | 3,666 | +0.04(+1.07%) |
Feb 19, 2019 | 3.150 | 3.290 | 3.150 | 3.288 | 1,116 | -0.00(-0.07%) |
Feb 15, 2019 | 3.290 | 3.290 | 3.290 | 3.290 | 300 | +0.08(+2.49%) |
Feb 14, 2019 | 3.200 | 3.360 | 3.200 | 3.210 | 2,016 | +0.03(+0.94%) |
Feb 13, 2019 | 3.420 | 3.420 | 3.180 | 3.180 | 1,821 | -0.22(-6.47%) |
Feb 12, 2019 | 3.390 | 3.555 | 3.350 | 3.400 | 5,522 | +0.06(+1.80%) |
Feb 11, 2019 | 3.350 | 3.430 | 3.200 | 3.340 | 8,789 | -0.01(-0.30%) |
Feb 08, 2019 | 3.400 | 3.400 | 3.140 | 3.350 | 10,600 | -0.16(-4.63%) |
Feb 07, 2019 | 3.230 | 3.513 | 3.230 | 3.513 | 501 | +0.23(+6.97%) |
Feb 06, 2019 | 3.210 | 3.284 | 3.150 | 3.284 | 8,752 | -0.16(-4.73%) |
Feb 05, 2019 | 3.360 | 3.733 | 3.360 | 3.447 | 2,993 | +0.30(+9.43%) |
Feb 04, 2019 | 3.360 | 3.400 | 3.150 | 3.150 | 10,995 | -0.20(-5.97%) |
Feb 01, 2019 | 3.350 | 3.570 | 3.350 | 3.350 | 600 | -0.03(-0.95%) |
Jan 31, 2019 | 3.650 | 3.680 | 3.270 | 3.382 | 2,700 | -0.23(-6.32%) |
Jan 30, 2019 | 3.880 | 4.000 | 3.200 | 3.610 | 6,504 | -0.09(-2.43%) |
Jan 29, 2019 | 3.500 | 4.000 | 3.500 | 3.700 | 11,300 | +0.52(+16.18%) |
Jan 28, 2019 | 3.212 | 3.240 | 3.000 | 3.185 | 3,807 | -0.17(-4.94%) |
Jan 25, 2019 | 3.300 | 3.460 | 3.300 | 3.350 | 13,400 | -0.35(-9.46%) |
Jan 24, 2019 | 3.410 | 3.950 | 3.223 | 3.700 | 40,975 | +0.86(+30.25%) |
Jan 23, 2019 | 2.900 | 2.900 | 2.841 | 2.841 | 378 | -0.16(-5.31%) |
Jan 22, 2019 | 2.900 | 3.100 | 2.900 | 3.000 | 1,936 | +0.00(+0.00%) |
Jan 18, 2019 | 2.740 | 3.000 | 2.740 | 3.000 | 5,200 | +0.20(+7.14%) |
Jan 17, 2019 | 2.780 | 2.800 | 2.780 | 2.800 | 2,369 | +0.09(+3.32%) |
Jan 16, 2019 | 2.990 | 2.990 | 2.560 | 2.710 | 1,716 | -0.10(-3.67%) |
Jan 15, 2019 | 2.800 | 3.360 | 2.760 | 2.813 | 15,511 | +0.37(+15.30%) |
Jan 14, 2019 | 2.350 | 2.440 | 2.271 | 2.440 | 7,487 | +0.09(+3.83%) |
Jan 11, 2019 | 2.320 | 2.420 | 2.320 | 2.350 | 800 | +0.07(+3.07%) |
Jan 10, 2019 | 2.280 | 2.280 | 2.280 | 3 | +0.00(+0.00%) | |
Jan 09, 2019 | 2.126 | 2.389 | 2.126 | 2.280 | 5,319 | +0.00(+0.02%) |
Jan 08, 2019 | 2.140 | 2.280 | 2.140 | 2.280 | 565 | -0.10(-4.19%) |
Jan 07, 2019 | 2.270 | 2.379 | 2.270 | 2.379 | 336 | -0.03(-1.28%) |
Jan 04, 2019 | 2.360 | 2.410 | 2.360 | 2.410 | 9,500 | +0.14(+6.18%) |
Jan 03, 2019 | 2.436 | 2.436 | 2.160 | 2.270 | 6,166 | -0.18(-7.36%) |
Jan 02, 2019 | 2.500 | 2.500 | 2.420 | 2.450 | 2,419 | +0.02(+0.82%) |
Dec 31, 2018 | 2.110 | 2.430 | 2.110 | 2.430 | 6,700 | +0.23(+10.45%) |
Dec 28, 2018 | 2.150 | 2.290 | 2.150 | 2.200 | 6,000 | -0.03(-1.47%) |
Dec 27, 2018 | 2.240 | 2.240 | 2.171 | 2.233 | 1,373 | -0.06(-2.46%) |
Dec 26, 2018 | 2.156 | 2.339 | 2.156 | 2.289 | 1,025 | +0.01(+0.40%) |
Dec 24, 2018 | 2.280 | 2.500 | 2.280 | 2.280 | 2,800 | -0.02(-0.87%) |
Dec 21, 2018 | 2.710 | 2.710 | 2.300 | 2.300 | 4,000 | -0.24(-9.45%) |
Dec 20, 2018 | 2.540 | 2.540 | 2.540 | 282 | +0.00(+0.00%) | |
Dec 19, 2018 | 2.538 | 2.538 | 2.540 | 18 | +0.00(+0.08%) | |
Dec 18, 2018 | 2.720 | 3.000 | 2.400 | 2.538 | 18,918 | -0.18(-6.69%) |
Dec 17, 2018 | 2.720 | 2.720 | 2.720 | 2.720 | 232 | +0.16(+6.25%) |
Dec 14, 2018 | 2.550 | 2.700 | 2.540 | 2.560 | 7,400 | -0.07(-2.73%) |
Dec 13, 2018 | 2.563 | 2.632 | 2.550 | 2.632 | 975 | +0.07(+2.70%) |
Dec 12, 2018 | 2.563 | 2.563 | 2.563 | 2.563 | 250 | -0.16(-5.80%) |
Dec 11, 2018 | 2.726 | 2.726 | 2.721 | 2.721 | 533 | +0.03(+1.21%) |
Dec 10, 2018 | 2.650 | 2.688 | 2.600 | 2.688 | 2,166 | +0.02(+0.86%) |
Dec 07, 2018 | 2.665 | 2.665 | 2.665 | 58 | +0.00(+0.01%) | |
Dec 06, 2018 | 2.740 | 2.740 | 2.591 | 2.665 | 4,039 | -0.08(-2.75%) |
Dec 04, 2018 | 2.730 | 2.740 | 2.730 | 2.740 | 300 | +0.13(+4.89%) |
Dec 03, 2018 | 2.740 | 2.740 | 2.612 | 2.612 | 463 | -0.11(-3.96%) |
Nov 30, 2018 | 2.790 | 2.790 | 2.720 | 2.720 | 2,200 | +0.10(+3.82%) |
Nov 29, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 322 | +0.02(+0.77%) |
Nov 28, 2018 | 2.640 | 2.800 | 2.528 | 2.600 | 6,227 | -0.10(-3.70%) |
Nov 27, 2018 | 2.540 | 2.730 | 2.540 | 2.700 | 3,448 | +0.05(+1.72%) |
Nov 26, 2018 | 2.570 | 2.654 | 2.500 | 2.654 | 5,200 | -0.05(-1.69%) |
Nov 21, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.09(+3.45%) | |
Nov 20, 2018 | 2.727 | 2.727 | 2.610 | 2.610 | 958 | +0.05(+1.95%) |
Nov 19, 2018 | 2.640 | 2.740 | 2.560 | 2.560 | 868 | -0.12(-4.48%) |
Nov 16, 2018 | 2.790 | 2.800 | 2.610 | 2.680 | 1,200 | +0.03(+1.13%) |
Nov 15, 2018 | 2.650 | 2.650 | 2.650 | 2.650 | 2,985 | -0.06(-2.21%) |
Nov 14, 2018 | 2.710 | 2.710 | 2.710 | 141 | +0.00(+0.00%) | |
Nov 13, 2018 | 2.650 | 2.710 | 2.650 | 2.710 | 6,280 | -0.07(-2.41%) |
Nov 12, 2018 | 2.604 | 2.777 | 2.604 | 2.777 | 1,633 | +0.16(+5.99%) |
Nov 09, 2018 | 2.660 | 2.690 | 2.040 | 2.620 | 11,200 | -0.23(-8.07%) |
Nov 08, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 189 | +0.00(+0.00%) |
Nov 07, 2018 | 2.784 | 2.980 | 2.784 | 2.850 | 2,412 | -0.13(-4.30%) |
Nov 06, 2018 | 3.000 | 3.000 | 2.900 | 2.978 | 3,582 | +0.02(+0.61%) |
Nov 05, 2018 | 2.838 | 2.990 | 2.800 | 2.960 | 4,886 | +0.08(+2.78%) |
Nov 02, 2018 | 2.900 | 2.900 | 2.880 | 2.880 | 6,100 | +0.13(+4.84%) |
Nov 01, 2018 | 2.990 | 3.000 | 2.576 | 2.747 | 2,690 | -0.15(-5.20%) |
Oct 31, 2018 | 2.740 | 3.082 | 2.740 | 2.898 | 3,876 | +0.33(+12.86%) |
Oct 30, 2018 | 3.160 | 3.160 | 2.490 | 2.568 | 3,465 | -0.09(-3.47%) |
Oct 29, 2018 | 2.705 | 2.705 | 2.650 | 2.660 | 1,382 | +0.12(+4.72%) |
Oct 26, 2018 | 2.540 | 2.540 | 2.540 | 2.540 | 100 | -0.06(-2.39%) |
Oct 25, 2018 | 2.498 | 2.631 | 2.440 | 2.602 | 2,411 | +0.16(+6.74%) |
Oct 24, 2018 | 2.465 | 2.465 | 2.422 | 2.438 | 731 | -0.06(-2.48%) |
Oct 23, 2018 | 2.500 | 2.500 | 2.383 | 2.500 | 10,537 | -0.05(-1.77%) |
Oct 22, 2018 | 2.830 | 2.920 | 2.545 | 2.545 | 9,268 | -0.37(-12.84%) |
Oct 19, 2018 | 2.910 | 2.920 | 2.810 | 2.920 | 2,100 | +0.01(+0.34%) |
Oct 18, 2018 | 2.900 | 2.914 | 2.900 | 2.910 | 5,929 | -0.24(-7.62%) |
Oct 12, 2018 | 3.150 | 3.150 | 3.150 | 0 | -0.03(-0.80%) | |
Oct 11, 2018 | 3.080 | 3.175 | 2.900 | 3.175 | 3,916 | +0.10(+3.10%) |
Oct 10, 2018 | 2.800 | 3.080 | 2.750 | 3.080 | 3,486 | +0.12(+4.05%) |
Oct 09, 2018 | 3.020 | 3.316 | 2.810 | 2.960 | 4,845 | -0.15(-4.69%) |
Oct 08, 2018 | 2.940 | 3.106 | 2.930 | 3.106 | 7,792 | +0.16(+5.27%) |
Oct 05, 2018 | 3.015 | 3.054 | 2.950 | 2.950 | 5,500 | -0.15(-4.84%) |
Oct 04, 2018 | 2.950 | 3.120 | 2.950 | 3.100 | 6,569 | +0.09(+2.99%) |
Oct 03, 2018 | 3.050 | 3.076 | 3.000 | 3.010 | 4,778 | +0.01(+0.33%) |
Oct 02, 2018 | 3.030 | 3.195 | 3.000 | 3.000 | 5,068 | -0.17(-5.50%) |
Oct 01, 2018 | 3.050 | 3.330 | 3.050 | 3.175 | 4,677 | -0.01(-0.17%) |
Sep 28, 2018 | 3.060 | 3.180 | 3.060 | 3.180 | 1,300 | +0.03(+0.95%) |
Sep 27, 2018 | 3.150 | 3.150 | 3.150 | 3.150 | 2,674 | -0.03(-0.94%) |
Sep 26, 2018 | 3.140 | 3.190 | 3.060 | 3.180 | 4,050 | +0.13(+4.26%) |
Sep 25, 2018 | 3.160 | 3.160 | 3.040 | 3.050 | 10,266 | -0.16(-4.98%) |
Sep 24, 2018 | 3.300 | 3.300 | 3.116 | 3.210 | 5,797 | -0.05(-1.53%) |
Sep 21, 2018 | 3.260 | 3.260 | 3.260 | 3.260 | 1,400 | +0.03(+0.93%) |
Sep 20, 2018 | 3.110 | 3.230 | 3.107 | 3.230 | 1,028 | +0.01(+0.31%) |
Sep 19, 2018 | 3.310 | 3.310 | 3.080 | 3.220 | 9,893 | -0.16(-4.73%) |
Sep 18, 2018 | 3.380 | 3.380 | 3.380 | 43 | +0.00(+0.00%) | |
Sep 17, 2018 | 3.350 | 3.380 | 3.350 | 3.380 | 499 | -0.01(-0.29%) |
Sep 14, 2018 | 3.090 | 3.500 | 3.090 | 3.390 | 5,000 | +0.18(+5.73%) |
Sep 13, 2018 | 3.210 | 3.210 | 3.076 | 3.206 | 2,130 | -0.09(-2.66%) |
Sep 12, 2018 | 3.192 | 3.294 | 3.057 | 3.294 | 2,217 | +0.10(+3.13%) |
Sep 11, 2018 | 3.270 | 3.339 | 3.057 | 3.194 | 4,165 | -0.06(-1.73%) |
Sep 10, 2018 | 3.174 | 3.250 | 3.051 | 3.250 | 2,978 | +0.10(+3.17%) |
Sep 07, 2018 | 3.240 | 3.250 | 3.150 | 3.150 | 2,500 | -0.04(-1.37%) |
Sep 06, 2018 | 3.250 | 3.250 | 3.050 | 3.194 | 2,133 | -0.05(-1.53%) |
Sep 05, 2018 | 3.262 | 3.262 | 3.200 | 3.244 | 1,582 | -0.16(-4.60%) |
Sep 04, 2018 | 3.400 | 3.400 | 3.400 | 3.400 | 198 | -0.10(-2.94%) |
Aug 31, 2018 | 3.503 | 3.503 | 3.503 | 0 | +0.01(+0.37%) | |
Aug 30, 2018 | 3.510 | 3.510 | 3.420 | 3.490 | 9,713 | -0.01(-0.29%) |
Aug 29, 2018 | 3.500 | 3.500 | 3.500 | 218 | +0.00(+0.00%) | |
Aug 28, 2018 | 3.310 | 3.500 | 3.150 | 3.500 | 17,681 | +0.19(+5.74%) |
Aug 27, 2018 | 3.300 | 3.350 | 3.300 | 3.310 | 3,111 | -0.23(-6.50%) |
Aug 24, 2018 | 3.240 | 3.540 | 3.240 | 3.540 | 600 | +0.31(+9.70%) |
Aug 23, 2018 | 3.410 | 3.410 | 3.227 | 3.227 | 573 | -0.14(-4.24%) |
Aug 22, 2018 | 3.220 | 3.380 | 3.210 | 3.370 | 3,677 | +0.07(+2.12%) |
Aug 21, 2018 | 3.410 | 3.606 | 3.300 | 3.300 | 9,292 | -0.34(-9.25%) |
Aug 20, 2018 | 3.570 | 3.643 | 3.570 | 3.636 | 987 | +0.07(+1.86%) |
Aug 17, 2018 | 3.490 | 3.570 | 3.480 | 3.570 | 2,000 | -0.01(-0.28%) |
Aug 16, 2018 | 3.700 | 3.700 | 3.577 | 3.580 | 6,827 | -0.27(-7.01%) |
Aug 15, 2018 | 3.520 | 3.850 | 3.360 | 3.850 | 7,185 | +0.32(+9.07%) |
Aug 14, 2018 | 3.390 | 3.530 | 3.333 | 3.530 | 2,695 | -0.00(-0.08%) |
Aug 13, 2018 | 3.385 | 3.533 | 3.200 | 3.533 | 10,638 | +0.28(+8.70%) |
Aug 10, 2018 | 3.240 | 3.345 | 3.240 | 3.250 | 5,600 | -0.05(-1.52%) |
Aug 09, 2018 | 3.600 | 3.705 | 3.300 | 3.300 | 15,597 | -0.38(-10.33%) |
Aug 08, 2018 | 3.590 | 3.740 | 3.590 | 3.680 | 9,828 | +0.08(+2.22%) |
Aug 07, 2018 | 3.590 | 3.700 | 3.590 | 3.600 | 2,759 | -0.17(-4.51%) |
Aug 06, 2018 | 3.590 | 3.790 | 3.590 | 3.770 | 11,852 | +0.28(+8.02%) |
Aug 03, 2018 | 3.630 | 3.780 | 3.490 | 3.490 | 10,000 | -0.11(-3.09%) |
Aug 02, 2018 | 3.800 | 3.810 | 3.467 | 3.601 | 5,398 | -0.24(-6.22%) |
Aug 01, 2018 | 3.760 | 3.840 | 3.550 | 3.840 | 2,543 | -0.06(-1.54%) |
Jul 31, 2018 | 3.600 | 3.925 | 3.600 | 3.900 | 12,538 | +0.30(+8.33%) |
Jul 30, 2018 | 3.700 | 3.700 | 3.550 | 3.600 | 18,626 | +0.00(+0.00%) |
Jul 27, 2018 | 3.970 | 4.050 | 3.600 | 3.600 | 10,100 | -0.20(-5.26%) |
Jul 26, 2018 | 3.607 | 4.090 | 3.607 | 3.800 | 28,095 | +0.25(+7.04%) |
Jul 25, 2018 | 3.430 | 3.578 | 3.410 | 3.550 | 18,519 | +0.18(+5.24%) |
Jul 24, 2018 | 3.180 | 3.466 | 3.180 | 3.373 | 19,087 | +0.26(+8.46%) |
Jul 23, 2018 | 3.350 | 3.494 | 3.050 | 3.110 | 24,147 | -0.25(-7.44%) |
Jul 20, 2018 | 3.377 | 3.377 | 3.360 | 3.360 | 1,885 | +0.01(+0.30%) |
Jul 19, 2018 | 3.210 | 3.940 | 3.210 | 3.350 | 6,383 | -0.25(-6.94%) |
Jul 18, 2018 | 3.140 | 3.980 | 3.130 | 3.600 | 56,883 | +0.48(+15.38%) |
Jul 17, 2018 | 3.170 | 3.180 | 3.010 | 3.120 | 12,373 | -0.20(-6.02%) |
Jul 16, 2018 | 3.330 | 3.400 | 3.130 | 3.320 | 21,485 | +0.07(+2.15%) |
Jul 13, 2018 | 3.470 | 3.730 | 3.250 | 3.250 | 10,785 | -0.23(-6.61%) |
Jul 12, 2018 | 3.750 | 3.244 | 3.480 | 14,646 | +0.18(+5.45%) | |
Jul 11, 2018 | 3.350 | 3.350 | 3.244 | 3.300 | 7,948 | -0.05(-1.49%) |
Jul 10, 2018 | 3.530 | 3.940 | 3.320 | 3.350 | 29,741 | -0.15(-4.29%) |
Jul 09, 2018 | 4.210 | 3.260 | 3.500 | 107,479 | +0.10(+2.94%) | |
Jul 06, 2018 | 3.140 | 3.500 | 3.120 | 3.400 | 33,393 | +0.24(+7.59%) |
Jul 05, 2018 | 3.350 | 3.480 | 3.080 | 3.160 | 33,663 | -0.15(-4.53%) |
Jul 03, 2018 | 3.310 | 3.310 | 3.310 | 0 | +0.07(+2.06%) | |
Jul 02, 2018 | 2.976 | 3.409 | 2.950 | 3.243 | 20,801 | +0.28(+9.57%) |
Jun 29, 2018 | 3.001 | 3.170 | 2.730 | 2.960 | 45,189 | -0.04(-1.33%) |
Jun 28, 2018 | 2.900 | 3.180 | 2.900 | 3.000 | 17,024 | +0.10(+3.45%) |
Jun 27, 2018 | 3.600 | 3.640 | 2.760 | 2.900 | 73,450 | -0.54(-15.66%) |
Jun 26, 2018 | 3.323 | 3.450 | 3.120 | 3.438 | 25,418 | +0.35(+11.31%) |
Jun 25, 2018 | 3.200 | 3.200 | 3.010 | 3.089 | 10,146 | -0.05(-1.62%) |
Jun 22, 2018 | 3.340 | 3.435 | 3.130 | 3.140 | 3,555 | -0.22(-6.56%) |
Jun 21, 2018 | 3.551 | 3.640 | 3.292 | 3.361 | 22,367 | -0.17(-4.80%) |
Jun 20, 2018 | 4.380 | 4.380 | 3.470 | 3.530 | 61,311 | -0.95(-21.21%) |
Jun 19, 2018 | 4.620 | 4.680 | 4.480 | 4.480 | 8,503 | -0.33(-6.86%) |
Jun 18, 2018 | 4.810 | 4.810 | 4.810 | 4.810 | 235 | -0.04(-0.82%) |
Jun 15, 2018 | 4.930 | 4.930 | 4.750 | 4.850 | 5,233 | -0.05(-1.02%) |
Jun 14, 2018 | 4.940 | 5.400 | 4.850 | 4.900 | 13,413 | +0.02(+0.41%) |
Jun 13, 2018 | 4.889 | 5.000 | 4.830 | 4.880 | 3,352 | +0.05(+1.04%) |
Jun 12, 2018 | 4.900 | 4.960 | 4.830 | 4.830 | 1,032 | +0.00(+0.00%) |
Jun 11, 2018 | 4.831 | 4.900 | 4.830 | 4.830 | 2,090 | +0.00(+0.00%) |
Jun 08, 2018 | 4.960 | 4.965 | 4.830 | 4.830 | 2,716 | -0.16(-3.21%) |
Jun 07, 2018 | 5.040 | 5.040 | 4.650 | 4.990 | 10,556 | +0.04(+0.81%) |
Jun 06, 2018 | 4.950 | 5.210 | 4.861 | 4.950 | 11,410 | -0.04(-0.80%) |
Jun 05, 2018 | 5.030 | 5.030 | 4.801 | 4.990 | 8,648 | +0.00(+0.00%) |
Jun 04, 2018 | 5.003 | 5.003 | 4.980 | 4.990 | 1,035 | -0.08(-1.58%) |
Jun 01, 2018 | 5.190 | 5.190 | 4.970 | 5.070 | 2,513 | +0.10(+2.01%) |
May 31, 2018 | 4.920 | 5.590 | 4.850 | 4.970 | 23,888 | -0.06(-1.19%) |
May 30, 2018 | 5.030 | 5.510 | 4.960 | 5.030 | 30,571 | -0.13(-2.52%) |
May 29, 2018 | 5.160 | 5.200 | 4.810 | 5.160 | 5,912 | +0.09(+1.77%) |
May 25, 2018 | 5.070 | 5.070 | 5.070 | 0 | +0.02(+0.35%) | |
May 24, 2018 | 5.041 | 5.080 | 5.041 | 5.053 | 5,601 | -0.15(-2.84%) |
May 23, 2018 | 5.120 | 5.200 | 5.076 | 5.200 | 1,041 | +0.03(+0.58%) |
May 22, 2018 | 5.200 | 5.200 | 5.036 | 5.170 | 3,776 | -0.07(-1.34%) |
May 21, 2018 | 5.010 | 5.410 | 5.010 | 5.240 | 6,746 | +0.23(+4.59%) |
May 18, 2018 | 5.230 | 5.230 | 5.010 | 5.010 | 405 | -0.25(-4.75%) |
May 17, 2018 | 5.160 | 5.260 | 5.021 | 5.260 | 3,510 | +0.04(+0.77%) |
May 16, 2018 | 5.130 | 5.380 | 5.060 | 5.220 | 13,043 | -0.17(-3.16%) |
May 15, 2018 | 5.295 | 5.410 | 5.201 | 5.390 | 1,220 | +0.08(+1.51%) |
May 14, 2018 | 5.440 | 5.440 | 5.300 | 5.310 | 4,999 | +0.01(+0.26%) |
May 11, 2018 | 5.425 | 5.648 | 5.030 | 5.296 | 12,935 | -0.06(-1.10%) |
May 10, 2018 | 5.355 | 5.355 | 5.355 | 5.355 | 139 | +0.11(+2.00%) |
May 09, 2018 | 5.210 | 5.250 | 5.210 | 5.250 | 386 | -0.12(-2.23%) |
May 08, 2018 | 5.277 | 5.490 | 5.260 | 5.370 | 9,194 | +0.05(+0.94%) |
May 07, 2018 | 5.400 | 5.500 | 5.320 | 5.320 | 7,527 | -0.08(-1.48%) |
May 04, 2018 | 5.500 | 5.530 | 5.348 | 5.400 | 6,765 | +0.00(+0.00%) |
May 03, 2018 | 5.370 | 5.400 | 5.230 | 5.400 | 2,642 | +0.16(+3.05%) |
May 02, 2018 | 5.250 | 5.380 | 5.080 | 5.240 | 8,502 | +0.04(+0.76%) |