Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2018 | 5.319 | 5.319 | 5.201 | 5.201 | 1,055 | -0.05(-0.94%) |
Apr 30, 2018 | 5.290 | 5.290 | 5.167 | 5.250 | 2,182 | +0.19(+3.75%) |
Apr 27, 2018 | 5.500 | 5.610 | 5.060 | 5.060 | 13,154 | -0.11(-2.16%) |
Apr 26, 2018 | 5.080 | 5.240 | 5.080 | 5.172 | 5,187 | +0.05(+0.92%) |
Apr 25, 2018 | 5.320 | 5.400 | 5.010 | 5.125 | 38,963 | -0.26(-4.75%) |
Apr 24, 2018 | 5.150 | 5.721 | 5.080 | 5.380 | 46,972 | +0.38(+7.60%) |
Apr 23, 2018 | 5.280 | 5.380 | 5.000 | 5.000 | 26,090 | -0.36(-6.72%) |
Apr 20, 2018 | 5.360 | 5.500 | 5.020 | 5.360 | 25,494 | -0.06(-1.18%) |
Apr 19, 2018 | 5.420 | 5.480 | 5.310 | 5.424 | 5,034 | -0.07(-1.20%) |
Apr 18, 2018 | 5.550 | 5.637 | 5.320 | 5.490 | 7,639 | +0.05(+0.92%) |
Apr 17, 2018 | 5.372 | 5.780 | 5.350 | 5.440 | 32,317 | -0.05(-0.91%) |
Apr 16, 2018 | 5.560 | 5.750 | 5.250 | 5.490 | 66,499 | +0.06(+1.10%) |
Apr 13, 2018 | 5.600 | 5.600 | 5.420 | 5.430 | 5,269 | -0.11(-2.01%) |
Apr 12, 2018 | 5.750 | 5.750 | 5.496 | 5.541 | 17,501 | -0.17(-2.98%) |
Apr 11, 2018 | 5.550 | 5.720 | 5.450 | 5.711 | 16,686 | +0.02(+0.41%) |
Apr 10, 2018 | 5.610 | 5.841 | 5.610 | 5.688 | 7,403 | +0.10(+1.76%) |
Apr 09, 2018 | 5.530 | 5.820 | 5.530 | 5.590 | 13,222 | +0.17(+3.14%) |
Apr 06, 2018 | 5.900 | 5.900 | 5.100 | 5.420 | 35,781 | -0.48(-8.14%) |
Apr 05, 2018 | 6.000 | 6.100 | 5.750 | 5.900 | 27,424 | +0.14(+2.40%) |
Apr 04, 2018 | 5.421 | 6.190 | 5.421 | 5.762 | 52,340 | +0.09(+1.62%) |
Apr 03, 2018 | 5.550 | 5.800 | 5.407 | 5.670 | 20,053 | +0.06(+1.07%) |
Apr 02, 2018 | 5.378 | 5.800 | 5.350 | 5.610 | 15,819 | +0.00(+0.00%) |
Mar 29, 2018 | 5.610 | 5.610 | 5.610 | 0 | +0.02(+0.36%) | |
Mar 28, 2018 | 5.350 | 5.830 | 5.345 | 5.590 | 43,614 | +0.27(+5.08%) |
Mar 27, 2018 | 5.630 | 5.860 | 5.320 | 5.320 | 45,506 | -0.35(-6.17%) |
Mar 26, 2018 | 5.480 | 5.700 | 5.360 | 5.670 | 10,947 | +0.26(+4.81%) |
Mar 23, 2018 | 5.590 | 5.700 | 5.350 | 5.410 | 10,797 | +0.03(+0.56%) |
Mar 22, 2018 | 5.550 | 5.870 | 5.300 | 5.380 | 34,957 | -0.08(-1.47%) |
Mar 21, 2018 | 5.750 | 5.750 | 5.351 | 5.460 | 72,203 | -0.34(-5.83%) |
Mar 20, 2018 | 5.800 | 6.000 | 5.711 | 5.798 | 12,527 | +0.04(+0.66%) |
Mar 19, 2018 | 6.130 | 6.280 | 5.750 | 5.760 | 40,592 | -0.49(-7.84%) |
Mar 16, 2018 | 6.024 | 6.630 | 5.930 | 6.250 | 47,119 | +0.16(+2.55%) |
Mar 15, 2018 | 6.120 | 6.160 | 5.850 | 6.095 | 34,493 | -0.03(-0.42%) |
Mar 14, 2018 | 5.812 | 6.684 | 5.702 | 6.120 | 116,149 | +0.28(+4.79%) |
Mar 13, 2018 | 6.050 | 6.050 | 5.700 | 5.840 | 34,894 | -0.07(-1.18%) |
Mar 12, 2018 | 6.070 | 6.250 | 5.860 | 5.910 | 14,767 | -0.05(-0.84%) |
Mar 09, 2018 | 5.994 | 6.300 | 5.899 | 5.960 | 26,279 | +0.10(+1.71%) |
Mar 08, 2018 | 5.540 | 6.220 | 5.540 | 5.860 | 77,934 | +0.29(+5.21%) |
Mar 07, 2018 | 5.650 | 5.990 | 5.555 | 5.570 | 34,320 | -0.12(-2.11%) |
Mar 06, 2018 | 6.210 | 6.210 | 5.550 | 5.690 | 51,233 | -0.24(-4.05%) |
Mar 05, 2018 | 5.050 | 6.190 | 5.030 | 5.930 | 256,246 | +0.84(+16.41%) |
Mar 02, 2018 | 4.966 | 5.094 | 4.966 | 5.094 | 3,283 | -0.02(-0.32%) |
Mar 01, 2018 | 5.030 | 5.303 | 4.864 | 5.110 | 7,842 | +0.02(+0.34%) |
Feb 28, 2018 | 4.942 | 5.310 | 4.940 | 5.093 | 10,769 | -0.16(-2.99%) |
Feb 27, 2018 | 5.400 | 5.475 | 5.120 | 5.250 | 34,444 | -0.02(-0.38%) |
Feb 26, 2018 | 5.397 | 5.490 | 5.030 | 5.270 | 23,928 | -0.11(-2.12%) |
Feb 23, 2018 | 5.600 | 5.759 | 5.210 | 5.384 | 69,778 | +0.39(+7.90%) |
Feb 22, 2018 | 4.560 | 4.740 | 4.990 | 25,507 | +0.43(+9.43%) | |
Feb 21, 2018 | 4.590 | 4.766 | 4.530 | 4.560 | 16,005 | +0.23(+5.31%) |
Feb 20, 2018 | 4.120 | 4.330 | 4.120 | 4.330 | 2,558 | +0.08(+1.88%) |
Feb 16, 2018 | 4.250 | 4.250 | 4.250 | 0 | -0.43(-9.19%) | |
Feb 15, 2018 | 4.666 | 4.878 | 4.540 | 4.680 | 20,214 | +0.20(+4.46%) |
Feb 14, 2018 | 4.420 | 4.548 | 4.420 | 4.480 | 5,516 | +0.11(+2.52%) |
Feb 13, 2018 | 4.370 | 4.370 | 4.370 | 4.370 | 291 | +0.25(+6.06%) |
Feb 12, 2018 | 4.020 | 4.420 | 3.900 | 4.120 | 10,141 | -0.13(-3.06%) |
Feb 09, 2018 | 4.242 | 4.250 | 4.030 | 4.250 | 6,837 | -0.06(-1.39%) |
Feb 08, 2018 | 4.350 | 4.781 | 4.300 | 4.310 | 2,182 | +0.12(+2.86%) |
Feb 07, 2018 | 4.130 | 4.205 | 4.093 | 4.190 | 4,980 | +0.08(+1.95%) |
Feb 06, 2018 | 3.920 | 4.140 | 3.840 | 4.110 | 14,681 | +0.07(+1.73%) |
Feb 05, 2018 | 4.519 | 3.921 | 4.040 | 23,141 | -0.48(-10.60%) | |
Feb 02, 2018 | 4.720 | 4.720 | 4.330 | 4.519 | 14,941 | -0.23(-4.86%) |
Feb 01, 2018 | 5.150 | 5.150 | 4.600 | 4.750 | 56,924 | -0.55(-10.38%) |
Jan 31, 2018 | 5.670 | 5.820 | 5.200 | 5.300 | 64,035 | -0.39(-6.85%) |
Jan 30, 2018 | 4.800 | 5.360 | 4.800 | 5.690 | 572,614 | +1.05(+22.63%) |
Jan 29, 2018 | 4.100 | 4.640 | 4.100 | 4.640 | 28,156 | +0.60(+14.83%) |
Jan 26, 2018 | 4.050 | 4.050 | 3.875 | 4.041 | 12,157 | +0.03(+0.77%) |
Jan 25, 2018 | 3.760 | 4.130 | 3.760 | 4.010 | 20,108 | +0.30(+8.09%) |
Jan 24, 2018 | 3.900 | 3.900 | 3.464 | 3.710 | 6,114 | -0.19(-4.87%) |
Jan 23, 2018 | 3.660 | 3.940 | 3.630 | 3.900 | 24,009 | +0.31(+8.72%) |
Jan 22, 2018 | 3.350 | 3.650 | 3.350 | 3.587 | 19,901 | +0.21(+6.13%) |
Jan 19, 2018 | 3.330 | 3.390 | 3.287 | 3.380 | 25,203 | +0.18(+5.62%) |
Jan 18, 2018 | 3.170 | 3.320 | 3.170 | 3.200 | 3,224 | -0.04(-1.23%) |
Jan 17, 2018 | 3.070 | 3.330 | 3.070 | 3.240 | 25,612 | +0.11(+3.62%) |
Jan 16, 2018 | 2.890 | 3.250 | 2.890 | 3.127 | 36,092 | +0.25(+8.69%) |
Jan 12, 2018 | 2.877 | 2.877 | 2.877 | 0 | -0.09(-2.96%) | |
Jan 11, 2018 | 3.010 | 3.100 | 2.920 | 2.965 | 9,507 | -0.01(-0.20%) |
Jan 10, 2018 | 3.090 | 3.090 | 2.970 | 2.970 | 8,974 | -0.10(-3.22%) |
Jan 09, 2018 | 3.150 | 3.240 | 3.025 | 3.069 | 2,228 | -0.05(-1.63%) |
Jan 08, 2018 | 3.110 | 3.172 | 3.110 | 3.120 | 5,876 | -0.06(-1.83%) |
Jan 05, 2018 | 3.310 | 3.310 | 3.178 | 3.178 | 1,444 | +0.05(+1.53%) |
Jan 04, 2018 | 3.150 | 3.205 | 3.050 | 3.130 | 17,423 | -0.12(-3.69%) |
Jan 03, 2018 | 3.390 | 3.390 | 3.140 | 3.250 | 2,135 | -0.10(-2.99%) |