Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.430 | 2.556 | 2.410 | 2.460 | 77,100 | +0.02(+0.82%) |
Jun 27, 2019 | 2.460 | 2.630 | 2.420 | 2.440 | 20,114 | +0.01(+0.41%) |
Jun 26, 2019 | 2.650 | 2.700 | 2.410 | 2.430 | 22,081 | -0.24(-8.99%) |
Jun 25, 2019 | 2.640 | 2.700 | 2.610 | 2.670 | 41,261 | +0.06(+2.30%) |
Jun 24, 2019 | 2.525 | 2.680 | 2.513 | 2.610 | 40,791 | +0.11(+4.40%) |
Jun 21, 2019 | 2.680 | 2.700 | 2.500 | 2.500 | 3,500 | -0.13(-5.11%) |
Jun 20, 2019 | 2.650 | 2.700 | 2.580 | 2.635 | 16,182 | -0.04(-1.33%) |
Jun 19, 2019 | 2.630 | 2.690 | 2.500 | 2.670 | 17,243 | +0.03(+1.24%) |
Jun 18, 2019 | 2.490 | 2.660 | 2.490 | 2.637 | 12,378 | +0.18(+7.21%) |
Jun 17, 2019 | 2.540 | 2.700 | 2.420 | 2.460 | 17,639 | -0.02(-0.81%) |
Jun 14, 2019 | 2.520 | 2.740 | 2.480 | 2.480 | 66,200 | -0.10(-3.88%) |
Jun 13, 2019 | 2.640 | 2.700 | 2.520 | 2.580 | 97,132 | -0.05(-1.90%) |
Jun 12, 2019 | 2.500 | 2.998 | 2.380 | 2.630 | 221,834 | +0.13(+5.20%) |
Jun 11, 2019 | 2.410 | 2.590 | 2.410 | 2.500 | 85,247 | +0.20(+8.70%) |
Jun 10, 2019 | 2.450 | 2.530 | 2.300 | 2.300 | 36,750 | -0.15(-6.12%) |
Jun 07, 2019 | 2.340 | 2.500 | 2.200 | 2.450 | 45,400 | +0.07(+2.94%) |
Jun 06, 2019 | 2.420 | 2.620 | 2.300 | 2.380 | 352,058 | -0.07(-2.86%) |
Jun 05, 2019 | 2.560 | 2.570 | 2.420 | 2.450 | 35,192 | -0.10(-3.92%) |
Jun 04, 2019 | 2.440 | 2.700 | 2.440 | 2.550 | 29,209 | +0.15(+6.25%) |
Jun 03, 2019 | 2.440 | 2.500 | 2.364 | 2.400 | 32,933 | +0.04(+1.69%) |
May 31, 2019 | 2.500 | 2.560 | 2.360 | 2.360 | 49,400 | -0.18(-7.09%) |
May 30, 2019 | 2.680 | 2.789 | 2.500 | 2.540 | 159,868 | -0.12(-4.51%) |
May 29, 2019 | 2.800 | 2.800 | 2.610 | 2.660 | 54,576 | -0.12(-4.32%) |
May 28, 2019 | 2.960 | 2.985 | 2.780 | 2.780 | 37,158 | -0.17(-5.76%) |
May 24, 2019 | 2.990 | 3.060 | 2.900 | 2.950 | 15,800 | -0.04(-1.34%) |
May 23, 2019 | 3.000 | 3.060 | 2.880 | 2.990 | 28,784 | -0.01(-0.33%) |
May 22, 2019 | 2.910 | 3.190 | 2.910 | 3.000 | 24,498 | -0.02(-0.66%) |
May 21, 2019 | 2.970 | 3.274 | 2.970 | 3.020 | 35,748 | +0.00(+0.00%) |
May 20, 2019 | 3.400 | 3.400 | 2.900 | 3.020 | 123,595 | -0.34(-10.12%) |
May 17, 2019 | 3.630 | 3.700 | 3.350 | 3.360 | 47,700 | -0.11(-3.17%) |
May 16, 2019 | 3.770 | 3.870 | 3.470 | 3.470 | 98,150 | -0.42(-10.80%) |
May 15, 2019 | 3.830 | 3.999 | 3.830 | 3.890 | 66,073 | +0.01(+0.26%) |
May 14, 2019 | 3.940 | 4.013 | 3.850 | 3.880 | 79,281 | -0.12(-3.00%) |
May 13, 2019 | 4.060 | 4.280 | 3.940 | 4.000 | 67,814 | -0.35(-8.05%) |
May 10, 2019 | 4.480 | 4.550 | 4.000 | 4.350 | 136,300 | -1.20(-21.62%) |
May 09, 2019 | 5.610 | 5.650 | 5.410 | 5.550 | 36,926 | -0.07(-1.25%) |
May 08, 2019 | 5.640 | 5.750 | 5.600 | 5.620 | 18,978 | -0.08(-1.40%) |
May 07, 2019 | 5.730 | 5.770 | 5.600 | 5.700 | 10,786 | +0.02(+0.35%) |
May 06, 2019 | 5.510 | 5.780 | 5.510 | 5.680 | 19,706 | +0.10(+1.76%) |
May 03, 2019 | 5.500 | 5.689 | 5.470 | 5.582 | 15,600 | +0.31(+5.92%) |
May 02, 2019 | 5.100 | 5.400 | 5.100 | 5.270 | 40,665 | -0.13(-2.41%) |
May 01, 2019 | 5.000 | 5.400 | 5.000 | 5.400 | 57,528 | +0.45(+9.09%) |
Apr 30, 2019 | 5.130 | 5.321 | 4.920 | 4.950 | 30,667 | -0.19(-3.70%) |
Apr 29, 2019 | 5.160 | 5.252 | 5.061 | 5.140 | 11,604 | +0.07(+1.38%) |
Apr 26, 2019 | 5.200 | 5.350 | 5.050 | 5.070 | 15,200 | -0.17(-3.24%) |
Apr 25, 2019 | 5.350 | 5.350 | 5.163 | 5.240 | 7,868 | +0.02(+0.38%) |
Apr 24, 2019 | 5.070 | 5.220 | 5.050 | 5.220 | 5,354 | +0.20(+3.98%) |
Apr 23, 2019 | 4.920 | 5.120 | 4.920 | 5.020 | 8,416 | +0.10(+2.14%) |
Apr 22, 2019 | 4.840 | 5.100 | 4.840 | 4.915 | 12,009 | +0.02(+0.45%) |
Apr 18, 2019 | 4.870 | 4.911 | 4.790 | 4.893 | 7,600 | +0.02(+0.47%) |
Apr 17, 2019 | 4.810 | 5.090 | 4.784 | 4.870 | 21,518 | +0.06(+1.25%) |
Apr 16, 2019 | 4.840 | 5.000 | 4.800 | 4.810 | 51,513 | +0.09(+1.91%) |
Apr 15, 2019 | 4.850 | 4.975 | 4.710 | 4.720 | 11,664 | -0.08(-1.67%) |
Apr 12, 2019 | 4.980 | 5.100 | 4.800 | 4.800 | 40,200 | -0.12(-2.44%) |
Apr 11, 2019 | 5.035 | 5.035 | 4.870 | 4.920 | 25,477 | -0.23(-4.47%) |
Apr 10, 2019 | 5.110 | 5.180 | 4.900 | 5.150 | 29,037 | +0.13(+2.59%) |
Apr 09, 2019 | 4.720 | 5.640 | 4.720 | 5.020 | 355,153 | +0.21(+4.37%) |
Apr 08, 2019 | 4.400 | 4.820 | 4.400 | 4.810 | 37,348 | +0.25(+5.48%) |
Apr 05, 2019 | 4.420 | 4.699 | 4.400 | 4.560 | 21,600 | +0.11(+2.47%) |
Apr 04, 2019 | 4.700 | 4.750 | 4.420 | 4.450 | 48,532 | -0.31(-6.51%) |
Apr 03, 2019 | 4.750 | 4.850 | 4.580 | 4.760 | 49,848 | -0.01(-0.21%) |
Apr 02, 2019 | 4.650 | 4.850 | 4.430 | 4.770 | 107,873 | +0.13(+2.80%) |
Apr 01, 2019 | 4.570 | 4.770 | 4.570 | 4.640 | 40,822 | +0.07(+1.53%) |
Mar 29, 2019 | 4.460 | 4.650 | 4.400 | 4.570 | 91,400 | +0.13(+2.93%) |
Mar 28, 2019 | 4.340 | 4.500 | 4.340 | 4.440 | 38,035 | +0.05(+1.14%) |
Mar 27, 2019 | 4.390 | 4.490 | 4.360 | 4.390 | 32,572 | -0.05(-1.13%) |
Mar 26, 2019 | 4.450 | 4.450 | 4.240 | 4.440 | 31,930 | -0.01(-0.22%) |
Mar 25, 2019 | 4.260 | 4.450 | 4.230 | 4.450 | 56,849 | +0.16(+3.73%) |
Mar 22, 2019 | 4.240 | 4.390 | 4.232 | 4.290 | 24,300 | -0.04(-0.92%) |
Mar 21, 2019 | 4.280 | 4.430 | 4.206 | 4.330 | 16,609 | -0.02(-0.46%) |
Mar 20, 2019 | 4.290 | 4.360 | 4.129 | 4.350 | 49,007 | +0.10(+2.35%) |
Mar 19, 2019 | 4.200 | 4.280 | 4.158 | 4.250 | 40,882 | +0.03(+0.71%) |
Mar 18, 2019 | 4.040 | 4.290 | 4.040 | 4.220 | 71,489 | +0.14(+3.43%) |
Mar 15, 2019 | 4.200 | 4.240 | 4.010 | 4.080 | 45,800 | -0.16(-3.77%) |
Mar 14, 2019 | 4.210 | 4.473 | 4.000 | 4.240 | 157,349 | +0.09(+2.17%) |
Mar 13, 2019 | 4.090 | 4.220 | 4.080 | 4.150 | 32,200 | +0.05(+1.22%) |
Mar 12, 2019 | 4.010 | 4.180 | 3.990 | 4.100 | 93,434 | +0.07(+1.74%) |
Mar 11, 2019 | 3.930 | 4.080 | 3.900 | 4.030 | 29,939 | +0.10(+2.54%) |
Mar 08, 2019 | 3.800 | 3.950 | 3.740 | 3.930 | 40,900 | +0.08(+2.08%) |
Mar 07, 2019 | 3.890 | 3.973 | 3.827 | 3.850 | 33,809 | -0.02(-0.52%) |
Mar 06, 2019 | 4.100 | 4.120 | 3.800 | 3.870 | 91,769 | -0.29(-6.97%) |
Mar 05, 2019 | 4.180 | 4.230 | 4.000 | 4.160 | 71,970 | +0.00(+0.00%) |
Mar 04, 2019 | 4.050 | 4.200 | 4.050 | 4.160 | 30,401 | +0.08(+1.96%) |
Mar 01, 2019 | 4.110 | 4.210 | 4.070 | 4.080 | 46,000 | -0.03(-0.73%) |
Feb 28, 2019 | 4.130 | 4.170 | 4.000 | 4.110 | 27,721 | -0.04(-0.96%) |
Feb 27, 2019 | 4.170 | 4.254 | 4.000 | 4.150 | 56,832 | -0.07(-1.66%) |
Feb 26, 2019 | 4.250 | 4.310 | 4.180 | 4.220 | 31,106 | -0.03(-0.71%) |
Feb 25, 2019 | 4.420 | 4.420 | 4.160 | 4.250 | 158,358 | -0.20(-4.49%) |
Feb 22, 2019 | 4.050 | 4.450 | 3.980 | 4.450 | 270,600 | +0.39(+9.61%) |
Feb 21, 2019 | 4.000 | 4.120 | 3.870 | 4.060 | 140,516 | -0.02(-0.49%) |
Feb 20, 2019 | 4.500 | 4.590 | 3.800 | 4.080 | 437,655 | -0.41(-9.13%) |
Feb 19, 2019 | 4.490 | 4.750 | 4.430 | 4.490 | 325,767 | +0.09(+2.05%) |
Feb 15, 2019 | 4.700 | 4.870 | 4.270 | 4.400 | 1,013,400 | -2.20(-33.33%) |
Feb 14, 2019 | 6.310 | 6.690 | 6.190 | 6.600 | 419,618 | +0.24(+3.77%) |
Feb 13, 2019 | 6.500 | 6.590 | 6.110 | 6.360 | 94,902 | -0.07(-1.09%) |
Feb 12, 2019 | 6.300 | 6.520 | 6.190 | 6.430 | 168,762 | +0.25(+4.05%) |
Feb 11, 2019 | 6.090 | 6.240 | 6.030 | 6.180 | 44,167 | +0.09(+1.48%) |
Feb 08, 2019 | 6.200 | 6.430 | 5.950 | 6.090 | 112,700 | -0.09(-1.46%) |
Feb 07, 2019 | 6.350 | 6.541 | 6.180 | 6.180 | 137,617 | -0.35(-5.36%) |
Feb 06, 2019 | 6.530 | 6.710 | 6.320 | 6.530 | 111,549 | +0.05(+0.77%) |
Feb 05, 2019 | 6.660 | 6.920 | 6.260 | 6.480 | 207,425 | -0.07(-1.07%) |
Feb 04, 2019 | 6.170 | 6.700 | 6.138 | 6.550 | 329,110 | +0.40(+6.50%) |
Feb 01, 2019 | 6.020 | 6.220 | 5.940 | 6.150 | 142,700 | +0.09(+1.49%) |
Jan 31, 2019 | 6.170 | 6.290 | 5.900 | 6.060 | 205,480 | -0.11(-1.78%) |
Jan 30, 2019 | 6.000 | 6.417 | 5.970 | 6.170 | 278,633 | +0.14(+2.32%) |
Jan 29, 2019 | 5.970 | 6.176 | 5.890 | 6.030 | 111,201 | +0.01(+0.17%) |
Jan 28, 2019 | 5.970 | 6.180 | 5.920 | 6.020 | 108,372 | +0.07(+1.18%) |
Jan 25, 2019 | 6.000 | 6.160 | 5.780 | 5.950 | 220,800 | +0.04(+0.68%) |
Jan 24, 2019 | 5.770 | 6.080 | 5.680 | 5.910 | 188,335 | +0.08(+1.37%) |
Jan 23, 2019 | 6.100 | 6.490 | 5.610 | 5.830 | 434,310 | -0.34(-5.51%) |
Jan 22, 2019 | 6.680 | 7.030 | 6.141 | 6.170 | 452,147 | -0.51(-7.63%) |
Jan 18, 2019 | 7.100 | 7.320 | 6.610 | 6.680 | 742,600 | -0.50(-6.96%) |
Jan 17, 2019 | 6.130 | 7.400 | 6.020 | 7.180 | 1,933,049 | +0.98(+15.81%) |
Jan 16, 2019 | 5.990 | 6.490 | 5.990 | 6.200 | 232,686 | +0.06(+0.98%) |
Jan 15, 2019 | 5.940 | 6.700 | 5.830 | 6.140 | 876,742 | +0.14(+2.33%) |
Jan 14, 2019 | 5.500 | 6.130 | 5.500 | 6.000 | 583,712 | +0.46(+8.30%) |
Jan 11, 2019 | 5.590 | 5.860 | 5.460 | 5.540 | 269,500 | -0.12(-2.12%) |
Jan 10, 2019 | 5.710 | 5.920 | 5.520 | 5.660 | 375,835 | -0.09(-1.57%) |
Jan 09, 2019 | 6.550 | 6.550 | 5.630 | 5.750 | 1,107,300 | -0.87(-13.14%) |
Jan 08, 2019 | 5.550 | 6.850 | 5.510 | 6.620 | 2,295,672 | +1.12(+20.36%) |
Jan 07, 2019 | 5.200 | 5.600 | 5.150 | 5.500 | 595,507 | +0.25(+4.76%) |
Jan 04, 2019 | 5.540 | 5.940 | 5.160 | 5.250 | 978,000 | -0.07(-1.32%) |
Jan 03, 2019 | 5.660 | 5.900 | 5.150 | 5.320 | 982,881 | -0.48(-8.28%) |
Jan 02, 2019 | 5.360 | 6.670 | 5.120 | 5.800 | 3,648,820 | +0.49(+9.23%) |
Dec 31, 2018 | 5.980 | 6.250 | 5.310 | 5.310 | 675,500 | -0.81(-13.24%) |
Dec 28, 2018 | 6.850 | 7.140 | 5.820 | 6.120 | 1,864,600 | -0.83(-11.94%) |
Dec 27, 2018 | 6.780 | 7.920 | 6.080 | 6.950 | 3,511,359 | -0.05(-0.71%) |
Dec 26, 2018 | 8.410 | 8.940 | 6.420 | 7.000 | 3,744,032 | -0.95(-11.95%) |
Dec 24, 2018 | 9.500 | 12.00 | 7.330 | 7.950 | 7,140,900 | -1.80(-18.46%) |
Dec 21, 2018 | 7.050 | 10.55 | 7.020 | 9.750 | 13,615,500 | +2.59(+36.17%) |
Dec 20, 2018 | 6.010 | 8.820 | 5.450 | 7.160 | 8,472,758 | +0.51(+7.67%) |
Dec 19, 2018 | 3.630 | 7.840 | 3.410 | 6.650 | 20,831,676 | +2.93(+78.76%) |
Dec 18, 2018 | 4.310 | 4.980 | 3.520 | 3.720 | 7,223,021 | +1.16(+45.31%) |
Dec 17, 2018 | 3.050 | 3.050 | 2.550 | 2.560 | 37,672 | -0.48(-15.79%) |
Dec 14, 2018 | 2.600 | 3.040 | 2.550 | 3.040 | 8,300 | +0.47(+18.29%) |
Dec 13, 2018 | 2.290 | 2.751 | 2.200 | 2.570 | 54,814 | +0.20(+8.28%) |
Dec 12, 2018 | 2.350 | 2.390 | 2.211 | 2.373 | 11,904 | +0.04(+1.86%) |
Dec 11, 2018 | 2.440 | 2.440 | 2.310 | 2.330 | 1,536 | -0.10(-4.12%) |
Dec 10, 2018 | 2.740 | 2.790 | 2.430 | 2.430 | 17,243 | -0.36(-12.90%) |
Dec 07, 2018 | 2.780 | 2.950 | 2.760 | 2.790 | 5,900 | -0.23(-7.62%) |
Dec 06, 2018 | 3.040 | 3.090 | 2.623 | 3.020 | 33,770 | +0.04(+1.34%) |
Dec 04, 2018 | 2.480 | 2.980 | 2.480 | 2.980 | 2,400 | +0.44(+17.32%) |
Dec 03, 2018 | 2.890 | 2.890 | 2.520 | 2.540 | 1,805 | -0.29(-10.25%) |
Nov 30, 2018 | 2.570 | 3.090 | 2.500 | 2.830 | 16,600 | +0.33(+13.20%) |
Nov 29, 2018 | 2.170 | 2.940 | 2.150 | 2.500 | 55,264 | +0.30(+13.63%) |
Nov 28, 2018 | 2.250 | 2.250 | 2.160 | 2.200 | 14,892 | -0.05(-2.22%) |
Nov 27, 2018 | 2.290 | 2.330 | 2.161 | 2.250 | 25,504 | +0.00(+0.00%) |
Nov 26, 2018 | 2.300 | 2.340 | 2.192 | 2.250 | 6,641 | -0.05(-2.17%) |
Nov 23, 2018 | 2.210 | 2.320 | 2.210 | 2.300 | 2,100 | -0.01(-0.43%) |
Nov 21, 2018 | 2.310 | 2.310 | 2.310 | 0 | +0.01(+0.43%) | |
Nov 20, 2018 | 2.250 | 2.312 | 2.200 | 2.300 | 61,597 | +0.05(+2.22%) |
Nov 19, 2018 | 2.250 | 2.400 | 2.250 | 2.250 | 32,869 | -0.05(-2.17%) |
Nov 16, 2018 | 2.340 | 2.420 | 2.280 | 2.300 | 15,500 | -0.17(-6.88%) |
Nov 15, 2018 | 2.697 | 2.697 | 2.280 | 2.470 | 13,198 | -0.37(-12.95%) |
Nov 14, 2018 | 2.907 | 2.976 | 2.735 | 2.837 | 17,285 | +0.14(+5.09%) |
Nov 13, 2018 | 2.500 | 3.140 | 2.500 | 2.700 | 5,504 | -0.01(-0.37%) |
Nov 12, 2018 | 2.440 | 3.030 | 2.440 | 2.710 | 8,463 | +0.20(+7.97%) |
Nov 09, 2018 | 2.520 | 2.520 | 2.410 | 2.510 | 700 | -0.02(-0.70%) |
Nov 08, 2018 | 2.400 | 2.680 | 2.400 | 2.528 | 8,002 | +0.16(+6.65%) |
Nov 07, 2018 | 2.350 | 2.415 | 2.300 | 2.370 | 2,587 | +0.01(+0.35%) |
Nov 06, 2018 | 2.360 | 2.380 | 2.312 | 2.362 | 2,154 | +0.03(+1.36%) |
Nov 05, 2018 | 2.420 | 2.420 | 2.330 | 2.330 | 3,866 | -0.07(-2.92%) |
Nov 02, 2018 | 2.490 | 2.500 | 2.400 | 2.400 | 10,000 | -0.01(-0.41%) |
Nov 01, 2018 | 2.390 | 2.610 | 2.350 | 2.410 | 9,143 | +0.00(+0.00%) |
Oct 31, 2018 | 2.320 | 2.505 | 2.250 | 2.410 | 58,257 | +0.11(+4.78%) |
Oct 30, 2018 | 2.190 | 2.580 | 2.190 | 2.300 | 40,617 | +0.09(+4.07%) |
Oct 29, 2018 | 2.680 | 2.710 | 2.165 | 2.210 | 14,081 | -0.46(-17.23%) |
Oct 26, 2018 | 2.840 | 2.840 | 2.670 | 2.670 | 5,600 | -0.20(-6.97%) |
Oct 25, 2018 | 2.800 | 2.870 | 2.760 | 2.870 | 20,875 | +0.04(+1.41%) |
Oct 24, 2018 | 2.820 | 2.850 | 2.810 | 2.830 | 11,349 | -0.02(-0.70%) |
Oct 23, 2018 | 2.820 | 2.965 | 2.820 | 2.850 | 1,344 | +0.01(+0.35%) |
Oct 22, 2018 | 2.990 | 3.060 | 2.840 | 2.840 | 30,644 | -0.18(-5.96%) |
Oct 19, 2018 | 3.060 | 3.080 | 2.960 | 3.020 | 36,200 | -0.06(-1.95%) |
Oct 18, 2018 | 3.100 | 3.150 | 3.060 | 3.080 | 12,390 | -0.02(-0.65%) |
Oct 17, 2018 | 3.100 | 3.370 | 3.100 | 3.100 | 14,321 | +0.00(+0.00%) |
Oct 16, 2018 | 3.300 | 3.300 | 3.100 | 3.100 | 14,002 | -0.25(-7.46%) |
Oct 15, 2018 | 3.240 | 3.350 | 3.100 | 3.350 | 13,442 | +0.17(+5.35%) |
Oct 12, 2018 | 3.180 | 3.270 | 3.140 | 3.180 | 10,500 | +0.00(+0.00%) |
Oct 11, 2018 | 3.250 | 3.400 | 3.150 | 3.180 | 13,614 | -0.07(-2.15%) |
Oct 10, 2018 | 3.320 | 3.400 | 3.250 | 3.250 | 7,877 | +0.00(+0.00%) |
Oct 09, 2018 | 3.400 | 3.400 | 3.250 | 3.250 | 7,547 | -0.11(-3.27%) |
Oct 08, 2018 | 3.210 | 3.420 | 3.210 | 3.360 | 5,350 | +0.08(+2.44%) |
Oct 05, 2018 | 3.300 | 3.300 | 3.230 | 3.280 | 400 | -0.02(-0.61%) |
Oct 04, 2018 | 3.290 | 3.300 | 3.237 | 3.300 | 9,186 | -0.06(-1.79%) |
Oct 03, 2018 | 3.250 | 3.420 | 3.250 | 3.360 | 1,209 | +0.11(+3.38%) |
Oct 02, 2018 | 3.330 | 3.420 | 3.250 | 3.250 | 4,123 | -0.10(-2.99%) |
Oct 01, 2018 | 3.180 | 3.480 | 3.180 | 3.350 | 3,393 | +0.15(+4.69%) |
Sep 28, 2018 | 3.300 | 3.500 | 3.150 | 3.200 | 16,300 | -0.15(-4.48%) |
Sep 27, 2018 | 3.150 | 3.500 | 3.100 | 3.350 | 16,486 | +0.20(+6.35%) |
Sep 26, 2018 | 3.200 | 3.300 | 3.100 | 3.150 | 5,727 | -0.10(-3.08%) |
Sep 25, 2018 | 3.250 | 3.300 | 3.100 | 3.250 | 8,846 | +0.00(+0.00%) |
Sep 24, 2018 | 3.450 | 3.450 | 3.250 | 3.250 | 7,413 | -0.25(-7.14%) |
Sep 21, 2018 | 3.300 | 3.500 | 3.250 | 3.500 | 10,600 | +0.10(+2.94%) |
Sep 20, 2018 | 3.250 | 3.400 | 3.250 | 3.400 | 7,876 | +0.15(+4.62%) |
Sep 19, 2018 | 3.250 | 3.550 | 3.250 | 3.250 | 5,102 | -0.05(-1.52%) |
Sep 18, 2018 | 3.300 | 3.445 | 3.250 | 3.300 | 22,345 | -0.05(-1.49%) |
Sep 17, 2018 | 3.400 | 3.450 | 3.250 | 3.350 | 39,155 | -0.05(-1.47%) |
Sep 14, 2018 | 3.700 | 3.700 | 3.300 | 3.400 | 7,800 | -0.25(-6.85%) |
Sep 13, 2018 | 3.550 | 3.750 | 3.550 | 3.650 | 10,399 | +0.30(+8.96%) |
Sep 12, 2018 | 3.095 | 3.500 | 3.095 | 3.350 | 19,009 | +0.05(+1.52%) |
Sep 11, 2018 | 3.350 | 3.395 | 3.200 | 3.300 | 55,387 | -0.08(-2.47%) |
Sep 10, 2018 | 3.350 | 3.384 | 3.250 | 3.384 | 21,314 | -0.01(-0.33%) |
Sep 07, 2018 | 3.350 | 3.500 | 3.350 | 3.395 | 2,400 | -0.00(-0.15%) |
Sep 06, 2018 | 3.600 | 3.650 | 3.250 | 3.400 | 3,273 | -0.20(-5.56%) |
Sep 05, 2018 | 3.400 | 3.650 | 3.255 | 3.600 | 11,077 | +0.15(+4.35%) |
Sep 04, 2018 | 3.650 | 3.650 | 3.444 | 3.450 | 2,573 | +0.10(+2.99%) |
Aug 31, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.250 | 3.450 | 3.250 | 3.350 | 21,441 | +0.00(+0.00%) |
Aug 29, 2018 | 3.300 | 3.545 | 3.255 | 3.350 | 48,251 | +0.00(+0.00%) |
Aug 28, 2018 | 3.450 | 3.450 | 3.300 | 3.350 | 22,964 | -0.25(-6.94%) |
Aug 27, 2018 | 3.750 | 3.788 | 3.500 | 3.600 | 10,099 | -0.15(-4.00%) |
Aug 24, 2018 | 3.650 | 3.900 | 3.250 | 3.750 | 10,600 | +0.05(+1.35%) |
Aug 23, 2018 | 3.950 | 4.000 | 3.700 | 3.700 | 4,683 | -0.10(-2.63%) |
Aug 22, 2018 | 3.750 | 3.900 | 3.700 | 3.800 | 8,293 | +0.10(+2.70%) |
Aug 21, 2018 | 3.700 | 3.850 | 3.700 | 3.700 | 1,351 | +0.00(+0.00%) |
Aug 20, 2018 | 3.500 | 3.850 | 3.400 | 3.700 | 8,235 | +0.25(+7.25%) |
Aug 17, 2018 | 3.800 | 3.900 | 3.450 | 3.450 | 33,400 | -0.35(-9.21%) |
Aug 16, 2018 | 4.000 | 4.153 | 3.800 | 3.800 | 44,158 | -0.20(-5.00%) |
Aug 15, 2018 | 4.300 | 4.300 | 3.900 | 4.000 | 211,776 | -0.15(-3.61%) |
Aug 14, 2018 | 4.100 | 4.250 | 3.831 | 4.150 | 180,315 | -0.10(-2.35%) |
Aug 13, 2018 | 4.360 | 4.500 | 3.950 | 4.250 | 4,670 | -0.10(-2.30%) |
Aug 10, 2018 | 3.800 | 4.550 | 3.800 | 4.350 | 50,800 | -0.40(-8.42%) |
Aug 09, 2018 | 4.750 | 4.850 | 4.750 | 4.750 | 21,226 | -0.15(-3.06%) |
Aug 08, 2018 | 5.250 | 5.250 | 4.900 | 4.900 | 11,232 | -0.40(-7.58%) |
Aug 07, 2018 | 5.400 | 5.400 | 5.250 | 5.302 | 11,827 | -0.15(-2.72%) |
Aug 06, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 1,219 | +0.00(+0.00%) |
Aug 03, 2018 | 5.450 | 5.450 | 5.400 | 5.450 | 6,800 | -0.05(-0.91%) |
Aug 02, 2018 | 5.500 | 5.540 | 5.500 | 5.500 | 4,676 | -0.15(-2.65%) |
Aug 01, 2018 | 5.630 | 5.650 | 5.500 | 5.650 | 1,503 | +0.10(+1.80%) |
Jul 31, 2018 | 5.500 | 5.650 | 5.500 | 5.550 | 5,672 | -0.05(-0.89%) |
Jul 30, 2018 | 5.600 | 5.600 | 5.600 | 5.600 | 165 | -0.06(-1.06%) |
Jul 27, 2018 | 5.500 | 5.850 | 5.500 | 5.660 | 3,600 | +0.11(+1.98%) |
Jul 26, 2018 | 5.450 | 5.550 | 5.450 | 5.550 | 3,087 | +0.10(+1.83%) |
Jul 25, 2018 | 5.350 | 5.550 | 5.350 | 5.450 | 2,029 | -0.15(-2.68%) |
Jul 24, 2018 | 5.550 | 5.750 | 5.550 | 5.600 | 10,665 | +0.15(+2.75%) |
Jul 23, 2018 | 5.600 | 5.654 | 5.400 | 5.450 | 4,999 | -0.25(-4.39%) |
Jul 19, 2018 | 5.700 | 5.700 | 5.700 | 10 | +0.20(+3.64%) | |
Jul 18, 2018 | 5.850 | 5.850 | 5.500 | 5.500 | 2,509 | -0.30(-5.17%) |
Jul 17, 2018 | 5.450 | 5.850 | 5.450 | 5.800 | 26,078 | +0.30(+5.45%) |
Jul 16, 2018 | 5.500 | 5.600 | 5.500 | 5.500 | 758 | -0.10(-1.79%) |
Jul 13, 2018 | 5.550 | 5.600 | 5.500 | 5.600 | 5,273 | +0.05(+0.90%) |
Jul 12, 2018 | 5.600 | 5.750 | 5.550 | 5.550 | 5,946 | -0.10(-1.77%) |
Jul 11, 2018 | 5.650 | 5.650 | 5.550 | 5.650 | 2,107 | +0.00(+0.00%) |
Jul 10, 2018 | 5.834 | 5.834 | 5.650 | 5.650 | 8,980 | -0.15(-2.59%) |
Jul 09, 2018 | 5.864 | 5.900 | 5.800 | 5.800 | 3,098 | -0.05(-0.85%) |
Jul 06, 2018 | 5.850 | 5.850 | 5.755 | 5.850 | 2,890 | +0.25(+4.46%) |
Jul 05, 2018 | 5.550 | 5.600 | 5.550 | 5.600 | 6,146 | +0.05(+0.90%) |
Jul 03, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.20(-3.39%) |