Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.550 | 3.740 | 3.510 | 3.700 | 610,417 | +0.14(+3.93%) |
Jan 30, 2019 | 3.420 | 3.570 | 3.370 | 3.560 | 648,398 | +0.17(+5.01%) |
Jan 29, 2019 | 3.430 | 3.470 | 3.320 | 3.390 | 446,628 | -0.02(-0.59%) |
Jan 28, 2019 | 3.500 | 3.530 | 3.370 | 3.410 | 672,423 | -0.18(-5.01%) |
Jan 25, 2019 | 3.610 | 3.620 | 3.435 | 3.590 | 514,800 | -0.01(-0.28%) |
Jan 24, 2019 | 3.770 | 3.880 | 3.530 | 3.600 | 988,878 | -0.10(-2.70%) |
Jan 23, 2019 | 3.620 | 3.816 | 3.600 | 3.700 | 1,158,461 | +0.10(+2.78%) |
Jan 22, 2019 | 3.680 | 3.770 | 3.540 | 3.600 | 1,025,603 | -0.14(-3.74%) |
Jan 18, 2019 | 3.780 | 3.860 | 3.620 | 3.740 | 981,100 | -0.04(-1.06%) |
Jan 17, 2019 | 3.820 | 3.929 | 3.670 | 3.780 | 1,235,379 | -0.04(-1.05%) |
Jan 16, 2019 | 3.740 | 4.135 | 3.680 | 3.820 | 1,370,574 | +0.14(+3.80%) |
Jan 15, 2019 | 3.610 | 3.690 | 3.450 | 3.680 | 978,381 | +0.15(+4.25%) |
Jan 14, 2019 | 3.330 | 3.710 | 3.290 | 3.530 | 1,643,440 | +0.28(+8.62%) |
Jan 11, 2019 | 3.340 | 3.360 | 3.230 | 3.250 | 482,700 | -0.13(-3.85%) |
Jan 10, 2019 | 3.410 | 3.590 | 3.250 | 3.380 | 1,146,969 | -0.07(-2.03%) |
Jan 09, 2019 | 3.380 | 3.480 | 3.160 | 3.450 | 1,090,872 | +0.17(+5.18%) |
Jan 08, 2019 | 3.490 | 3.530 | 3.170 | 3.280 | 1,244,896 | -0.21(-6.02%) |
Jan 07, 2019 | 3.260 | 3.610 | 3.160 | 3.490 | 1,698,533 | +0.30(+9.40%) |
Jan 04, 2019 | 2.810 | 3.220 | 2.750 | 3.190 | 1,757,300 | +0.46(+16.85%) |
Jan 03, 2019 | 2.900 | 2.955 | 2.720 | 2.730 | 1,205,895 | -0.16(-5.54%) |
Jan 02, 2019 | 2.750 | 2.930 | 2.700 | 2.890 | 823,645 | +0.12(+4.33%) |
Dec 31, 2018 | 2.760 | 2.860 | 2.660 | 2.770 | 709,200 | +0.00(+0.00%) |
Dec 28, 2018 | 2.650 | 2.830 | 2.610 | 2.770 | 695,700 | +0.10(+3.75%) |
Dec 27, 2018 | 2.740 | 2.860 | 2.520 | 2.670 | 1,076,036 | -0.13(-4.64%) |
Dec 26, 2018 | 2.450 | 2.880 | 2.430 | 2.800 | 2,168,933 | +0.38(+15.70%) |
Dec 24, 2018 | 2.260 | 2.550 | 2.260 | 2.420 | 1,939,400 | +0.16(+7.08%) |
Dec 21, 2018 | 2.540 | 2.600 | 2.230 | 2.260 | 4,128,400 | -0.26(-10.32%) |
Dec 20, 2018 | 2.950 | 3.000 | 2.495 | 2.520 | 2,569,631 | -0.38(-13.10%) |
Dec 19, 2018 | 3.060 | 3.200 | 2.730 | 2.900 | 1,607,208 | -0.12(-3.97%) |
Dec 18, 2018 | 3.320 | 3.370 | 2.970 | 3.020 | 1,645,890 | -0.28(-8.48%) |
Dec 17, 2018 | 3.250 | 3.410 | 3.110 | 3.300 | 1,508,648 | +0.08(+2.48%) |
Dec 14, 2018 | 3.320 | 3.410 | 3.200 | 3.220 | 613,800 | -0.16(-4.73%) |
Dec 13, 2018 | 3.460 | 3.500 | 3.360 | 3.380 | 1,366,514 | -0.06(-1.74%) |
Dec 12, 2018 | 3.490 | 3.580 | 3.420 | 3.440 | 1,291,673 | -0.02(-0.58%) |
Dec 11, 2018 | 3.600 | 3.630 | 3.420 | 3.460 | 1,298,146 | -0.09(-2.54%) |
Dec 10, 2018 | 3.490 | 3.615 | 3.470 | 3.550 | 1,206,829 | -0.03(-0.84%) |
Dec 07, 2018 | 3.780 | 3.780 | 3.570 | 3.580 | 1,757,200 | -0.17(-4.53%) |
Dec 06, 2018 | 3.750 | 3.780 | 3.490 | 3.750 | 1,930,691 | +0.04(+1.08%) |
Dec 04, 2018 | 3.810 | 3.860 | 3.680 | 3.710 | 1,794,500 | -0.16(-4.13%) |
Dec 03, 2018 | 3.830 | 3.870 | 3.280 | 3.870 | 2,737,974 | +0.16(+4.31%) |
Nov 30, 2018 | 3.660 | 3.810 | 3.545 | 3.710 | 2,360,000 | +0.05(+1.37%) |
Nov 29, 2018 | 3.470 | 3.670 | 3.430 | 3.660 | 1,867,856 | +0.19(+5.48%) |
Nov 28, 2018 | 3.300 | 3.470 | 3.140 | 3.470 | 976,422 | +0.20(+6.12%) |
Nov 27, 2018 | 3.620 | 3.650 | 3.250 | 3.270 | 1,059,916 | -0.39(-10.66%) |
Nov 26, 2018 | 3.660 | 3.730 | 3.580 | 3.660 | 570,593 | +0.02(+0.55%) |
Nov 23, 2018 | 3.600 | 3.725 | 3.570 | 3.640 | 581,800 | +0.03(+0.83%) |
Nov 21, 2018 | 3.610 | 3.610 | 3.610 | 0 | +0.07(+1.98%) | |
Nov 20, 2018 | 3.630 | 3.680 | 3.380 | 3.540 | 1,296,098 | -0.15(-4.07%) |
Nov 19, 2018 | 4.020 | 4.020 | 3.660 | 3.690 | 1,091,857 | -0.31(-7.75%) |
Nov 16, 2018 | 3.860 | 4.010 | 3.760 | 4.000 | 642,500 | +0.09(+2.30%) |
Nov 15, 2018 | 3.700 | 3.920 | 3.600 | 3.910 | 1,104,623 | +0.20(+5.39%) |
Nov 14, 2018 | 3.700 | 3.860 | 3.510 | 3.710 | 830,683 | +0.04(+1.09%) |
Nov 13, 2018 | 3.970 | 4.000 | 3.580 | 3.670 | 1,108,507 | -0.31(-7.79%) |
Nov 12, 2018 | 3.960 | 4.090 | 3.770 | 3.980 | 977,979 | -0.01(-0.25%) |
Nov 09, 2018 | 4.030 | 4.030 | 3.870 | 3.990 | 805,800 | -0.07(-1.72%) |
Nov 08, 2018 | 4.040 | 4.170 | 3.950 | 4.060 | 707,268 | +0.03(+0.74%) |
Nov 07, 2018 | 3.790 | 4.080 | 3.710 | 4.030 | 1,251,238 | +0.28(+7.47%) |
Nov 06, 2018 | 3.700 | 3.760 | 3.570 | 3.750 | 656,270 | +0.03(+0.81%) |
Nov 05, 2018 | 3.730 | 3.780 | 3.520 | 3.720 | 1,289,127 | -0.03(-0.80%) |
Nov 02, 2018 | 3.900 | 4.040 | 3.730 | 3.750 | 674,700 | -0.18(-4.58%) |
Nov 01, 2018 | 3.800 | 4.080 | 3.230 | 3.930 | 2,378,374 | +0.06(+1.55%) |
Oct 31, 2018 | 4.360 | 4.400 | 3.650 | 3.870 | 1,944,766 | -0.32(-7.64%) |
Oct 30, 2018 | 4.130 | 4.320 | 4.090 | 4.190 | 620,481 | +0.04(+0.96%) |
Oct 29, 2018 | 4.470 | 4.560 | 4.040 | 4.150 | 896,067 | -0.32(-7.16%) |
Oct 26, 2018 | 4.350 | 4.570 | 4.300 | 4.470 | 770,100 | +0.04(+0.90%) |
Oct 25, 2018 | 4.150 | 4.520 | 4.150 | 4.430 | 1,209,659 | +0.35(+8.58%) |
Oct 24, 2018 | 4.360 | 4.460 | 4.080 | 4.080 | 945,607 | -0.32(-7.27%) |
Oct 23, 2018 | 4.250 | 4.490 | 4.090 | 4.400 | 902,056 | +0.05(+1.15%) |
Oct 22, 2018 | 4.350 | 4.450 | 4.080 | 4.350 | 995,872 | +0.03(+0.69%) |
Oct 19, 2018 | 4.740 | 4.850 | 4.280 | 4.320 | 1,097,500 | -0.38(-8.09%) |
Oct 18, 2018 | 4.550 | 5.360 | 4.440 | 4.700 | 2,552,849 | +0.15(+3.30%) |
Oct 17, 2018 | 4.700 | 4.710 | 4.380 | 4.550 | 684,304 | -0.11(-2.36%) |
Oct 16, 2018 | 4.350 | 4.680 | 4.270 | 4.660 | 1,039,296 | +0.39(+9.13%) |
Oct 15, 2018 | 4.370 | 4.380 | 4.180 | 4.270 | 580,693 | -0.15(-3.39%) |
Oct 12, 2018 | 4.430 | 4.620 | 4.300 | 4.420 | 862,600 | +0.01(+0.23%) |
Oct 11, 2018 | 4.000 | 4.630 | 3.960 | 4.410 | 1,599,071 | +0.35(+8.62%) |
Oct 10, 2018 | 4.090 | 4.130 | 3.940 | 4.060 | 1,643,794 | -0.10(-2.40%) |
Oct 09, 2018 | 4.080 | 4.250 | 4.040 | 4.160 | 925,034 | +0.08(+1.96%) |
Oct 08, 2018 | 4.180 | 4.230 | 4.010 | 4.080 | 1,009,790 | -0.14(-3.32%) |
Oct 05, 2018 | 4.730 | 4.740 | 4.190 | 4.220 | 1,302,700 | -0.47(-10.02%) |
Oct 04, 2018 | 5.130 | 5.130 | 4.640 | 4.690 | 980,511 | -0.47(-9.11%) |
Oct 03, 2018 | 5.140 | 5.270 | 5.010 | 5.160 | 828,905 | +0.02(+0.39%) |
Oct 02, 2018 | 5.490 | 5.520 | 5.080 | 5.140 | 1,156,266 | -0.33(-6.03%) |
Oct 01, 2018 | 5.700 | 5.730 | 5.440 | 5.470 | 1,374,084 | -0.19(-3.36%) |
Sep 28, 2018 | 5.540 | 5.685 | 5.420 | 5.660 | 860,100 | +0.15(+2.72%) |
Sep 27, 2018 | 5.420 | 5.510 | 5.330 | 5.510 | 564,592 | +0.07(+1.29%) |
Sep 26, 2018 | 5.550 | 5.570 | 5.220 | 5.440 | 1,126,180 | -0.12(-2.16%) |
Sep 25, 2018 | 5.350 | 5.710 | 5.230 | 5.560 | 1,432,630 | +0.23(+4.32%) |
Sep 24, 2018 | 5.040 | 5.340 | 4.990 | 5.330 | 933,242 | +0.25(+4.92%) |
Sep 21, 2018 | 5.190 | 5.190 | 4.970 | 5.080 | 7,752,100 | -0.07(-1.36%) |
Sep 20, 2018 | 4.890 | 5.210 | 4.820 | 5.150 | 955,719 | +0.30(+6.19%) |
Sep 19, 2018 | 5.040 | 5.230 | 4.780 | 4.850 | 1,580,117 | -0.17(-3.39%) |
Sep 18, 2018 | 5.030 | 5.185 | 4.930 | 5.020 | 1,084,025 | -0.02(-0.40%) |
Sep 17, 2018 | 5.430 | 5.430 | 5.010 | 5.040 | 1,176,807 | -0.43(-7.86%) |
Sep 14, 2018 | 5.430 | 5.530 | 5.310 | 5.470 | 828,400 | +0.08(+1.48%) |
Sep 13, 2018 | 5.690 | 5.790 | 5.360 | 5.390 | 1,277,022 | -0.18(-3.23%) |
Sep 12, 2018 | 5.820 | 5.880 | 5.560 | 5.570 | 1,193,880 | -0.32(-5.43%) |
Sep 11, 2018 | 6.080 | 6.180 | 5.790 | 5.890 | 927,537 | -0.20(-3.28%) |
Sep 10, 2018 | 6.080 | 6.165 | 6.050 | 6.090 | 564,331 | +0.04(+0.66%) |
Sep 07, 2018 | 6.130 | 6.270 | 6.020 | 6.050 | 653,900 | -0.08(-1.31%) |
Sep 06, 2018 | 6.380 | 6.390 | 6.050 | 6.130 | 1,238,684 | -0.26(-4.07%) |
Sep 05, 2018 | 6.340 | 6.690 | 6.270 | 6.390 | 961,139 | +0.00(+0.00%) |
Sep 04, 2018 | 6.630 | 6.730 | 6.380 | 6.390 | 951,097 | -0.24(-3.62%) |
Aug 31, 2018 | 6.630 | 6.630 | 6.630 | 0 | +0.21(+3.27%) | |
Aug 30, 2018 | 6.270 | 6.470 | 6.260 | 6.420 | 676,296 | +0.16(+2.56%) |
Aug 29, 2018 | 6.350 | 6.460 | 6.210 | 6.260 | 786,471 | -0.09(-1.42%) |
Aug 28, 2018 | 6.230 | 6.400 | 6.160 | 6.350 | 838,170 | +0.14(+2.25%) |
Aug 27, 2018 | 5.810 | 6.290 | 5.810 | 6.210 | 1,062,795 | +0.36(+6.15%) |
Aug 24, 2018 | 5.820 | 5.970 | 5.770 | 5.850 | 723,900 | -0.02(-0.34%) |
Aug 23, 2018 | 6.070 | 6.140 | 5.810 | 5.870 | 699,630 | -0.17(-2.81%) |
Aug 22, 2018 | 6.000 | 6.080 | 5.790 | 6.040 | 1,019,320 | +0.05(+0.83%) |
Aug 21, 2018 | 5.770 | 6.070 | 5.750 | 5.990 | 1,057,652 | +0.31(+5.46%) |
Aug 20, 2018 | 6.330 | 6.400 | 5.650 | 5.680 | 1,586,870 | -0.59(-9.41%) |
Aug 17, 2018 | 6.260 | 6.560 | 6.210 | 6.270 | 2,442,700 | -0.01(-0.16%) |
Aug 16, 2018 | 5.970 | 6.470 | 5.900 | 6.280 | 2,111,708 | +0.31(+5.19%) |
Aug 15, 2018 | 6.070 | 6.120 | 5.720 | 5.970 | 2,097,744 | -0.05(-0.83%) |
Aug 14, 2018 | 5.760 | 6.290 | 5.760 | 6.020 | 2,813,203 | +0.34(+5.99%) |
Aug 13, 2018 | 5.480 | 5.970 | 5.480 | 5.680 | 1,506,595 | +0.22(+4.03%) |
Aug 10, 2018 | 5.440 | 5.535 | 5.400 | 5.460 | 562,700 | -0.01(-0.18%) |
Aug 09, 2018 | 5.380 | 5.530 | 5.270 | 5.470 | 775,267 | +0.10(+1.86%) |
Aug 08, 2018 | 5.450 | 5.580 | 5.340 | 5.370 | 615,237 | -0.12(-2.19%) |
Aug 07, 2018 | 5.310 | 5.500 | 5.300 | 5.490 | 613,672 | +0.19(+3.58%) |
Aug 06, 2018 | 5.520 | 5.660 | 5.255 | 5.300 | 919,148 | -0.13(-2.39%) |
Aug 03, 2018 | 5.530 | 5.570 | 5.320 | 5.430 | 942,300 | -0.07(-1.27%) |
Aug 02, 2018 | 5.560 | 5.850 | 5.390 | 5.500 | 1,343,839 | -0.20(-3.51%) |
Aug 01, 2018 | 5.110 | 5.980 | 5.110 | 5.700 | 4,494,170 | +0.72(+14.46%) |
Jul 31, 2018 | 5.000 | 5.110 | 4.860 | 4.980 | 1,029,598 | -0.08(-1.58%) |
Jul 30, 2018 | 5.220 | 5.320 | 4.930 | 5.060 | 1,025,957 | -0.15(-2.88%) |
Jul 27, 2018 | 5.530 | 5.600 | 5.160 | 5.210 | 864,700 | -0.31(-5.62%) |
Jul 26, 2018 | 5.400 | 5.545 | 5.320 | 5.520 | 703,452 | +0.10(+1.85%) |
Jul 25, 2018 | 5.240 | 5.530 | 5.230 | 5.420 | 1,025,686 | +0.21(+4.03%) |
Jul 24, 2018 | 5.540 | 5.680 | 5.080 | 5.210 | 2,615,769 | -0.27(-4.93%) |
Jul 23, 2018 | 5.340 | 5.730 | 5.340 | 5.480 | 1,848,825 | +0.10(+1.86%) |
Jul 20, 2018 | 5.170 | 5.415 | 5.138 | 5.380 | 1,093,276 | +0.17(+3.26%) |
Jul 19, 2018 | 5.050 | 5.250 | 4.976 | 5.210 | 1,083,138 | +0.09(+1.76%) |
Jul 18, 2018 | 5.210 | 5.298 | 5.070 | 5.120 | 1,222,517 | -0.07(-1.35%) |
Jul 17, 2018 | 5.250 | 5.285 | 5.050 | 5.190 | 2,375,906 | -0.10(-1.89%) |
Jul 16, 2018 | 5.600 | 5.790 | 5.090 | 5.290 | 2,306,789 | -0.30(-5.37%) |
Jul 13, 2018 | 5.590 | 1,247,149 | -0.18(-3.12%) | |||
Jul 12, 2018 | 5.900 | 6.149 | 5.710 | 5.770 | 1,631,471 | -0.13(-2.20%) |
Jul 11, 2018 | 5.770 | 6.050 | 5.500 | 5.900 | 6,828,317 | -0.25(-4.07%) |
Jul 10, 2018 | 6.640 | 6.730 | 6.050 | 6.150 | 1,658,046 | -0.54(-8.07%) |
Jul 09, 2018 | 6.810 | 7.210 | 6.650 | 6.690 | 3,208,503 | -0.12(-1.76%) |
Jul 06, 2018 | 5.670 | 6.920 | 5.600 | 6.810 | 4,976,991 | +1.14(+20.11%) |
Jul 05, 2018 | 5.787 | 5.520 | 5.670 | 1,963,547 | -0.09(-1.56%) | |
Jul 03, 2018 | 5.760 | 5.760 | 5.760 | 0 | -0.01(-0.17%) | |
Jul 02, 2018 | 5.530 | 5.950 | 5.530 | 5.770 | 1,868,959 | +0.24(+4.34%) |
Jun 29, 2018 | 5.320 | 5.645 | 5.150 | 5.530 | 1,949,839 | +0.49(+9.72%) |
Jun 28, 2018 | 5.200 | 5.400 | 5.010 | 5.040 | 2,151,468 | -0.17(-3.26%) |
Jun 27, 2018 | 5.450 | 5.950 | 5.190 | 5.210 | 2,714,504 | -0.16(-2.98%) |
Jun 26, 2018 | 5.060 | 5.460 | 5.000 | 5.370 | 1,701,203 | +0.28(+5.50%) |
Jun 25, 2018 | 4.670 | 5.380 | 4.611 | 5.090 | 3,194,382 | +0.33(+6.93%) |
Jun 22, 2018 | 4.740 | 4.780 | 4.480 | 4.760 | 11,324,552 | +0.07(+1.49%) |
Jun 21, 2018 | 4.730 | 4.850 | 4.450 | 4.690 | 1,529,147 | -0.05(-1.05%) |
Jun 20, 2018 | 4.930 | 5.170 | 4.670 | 4.740 | 1,211,594 | -0.14(-2.87%) |
Jun 19, 2018 | 4.950 | 5.130 | 4.800 | 4.880 | 1,174,244 | -0.12(-2.40%) |
Jun 18, 2018 | 4.990 | 5.070 | 4.766 | 5.000 | 1,940,781 | +0.01(+0.20%) |
Jun 15, 2018 | 5.440 | 5.310 | 4.990 | 4,587,452 | -0.32(-6.03%) | |
Jun 14, 2018 | 5.520 | 5.640 | 5.260 | 5.310 | 1,313,981 | -0.20(-3.63%) |
Jun 13, 2018 | 5.200 | 5.543 | 5.110 | 5.510 | 1,311,411 | +0.33(+6.37%) |
Jun 12, 2018 | 5.350 | 5.595 | 5.140 | 5.180 | 2,400,363 | -0.10(-1.89%) |
Jun 11, 2018 | 5.370 | 5.501 | 5.050 | 5.280 | 1,529,834 | -0.05(-0.94%) |
Jun 08, 2018 | 5.750 | 5.750 | 5.200 | 5.330 | 1,830,630 | -0.45(-7.79%) |
Jun 07, 2018 | 5.820 | 6.000 | 5.600 | 5.780 | 1,598,767 | +0.00(+0.00%) |
Jun 06, 2018 | 5.160 | 6.070 | 5.130 | 5.780 | 2,911,119 | +0.58(+11.15%) |
Jun 05, 2018 | 4.870 | 5.270 | 4.860 | 5.200 | 1,267,281 | +0.31(+6.34%) |
Jun 04, 2018 | 5.000 | 5.000 | 4.650 | 4.890 | 1,156,143 | -0.07(-1.41%) |
Jun 01, 2018 | 4.910 | 5.140 | 4.850 | 4.960 | 1,310,979 | +0.11(+2.27%) |
May 31, 2018 | 4.690 | 4.940 | 4.280 | 4.850 | 1,975,723 | +0.12(+2.54%) |
May 30, 2018 | 5.050 | 5.250 | 4.710 | 4.730 | 3,359,084 | -0.27(-5.40%) |
May 29, 2018 | 5.030 | 5.050 | 4.630 | 5.000 | 1,868,115 | -0.15(-2.91%) |
May 25, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.62(+13.69%) | |
May 24, 2018 | 4.400 | 4.670 | 4.310 | 4.530 | 2,147,024 | +0.21(+4.86%) |
May 23, 2018 | 3.990 | 4.350 | 3.980 | 4.320 | 1,914,762 | +0.36(+9.09%) |
May 22, 2018 | 3.650 | 4.200 | 3.530 | 3.960 | 4,054,216 | +0.34(+9.39%) |
May 21, 2018 | 3.520 | 3.860 | 3.490 | 3.620 | 1,626,124 | +0.23(+6.78%) |
May 18, 2018 | 3.320 | 3.560 | 3.230 | 3.390 | 1,572,041 | -0.24(-6.61%) |
May 17, 2018 | 3.410 | 3.640 | 3.310 | 3.630 | 1,247,942 | +0.22(+6.45%) |
May 16, 2018 | 3.280 | 3.530 | 3.210 | 3.410 | 1,358,636 | +0.16(+4.92%) |
May 15, 2018 | 3.000 | 3.320 | 3.000 | 3.250 | 1,327,130 | +0.25(+8.33%) |
May 14, 2018 | 2.780 | 3.029 | 2.780 | 3.000 | 775,776 | +0.24(+8.70%) |
May 11, 2018 | 2.720 | 2.790 | 2.640 | 2.760 | 396,760 | +0.04(+1.47%) |
May 10, 2018 | 2.570 | 2.770 | 2.530 | 2.720 | 348,592 | +0.16(+6.25%) |
May 09, 2018 | 2.490 | 2.630 | 2.480 | 2.560 | 477,544 | +0.08(+3.23%) |
May 08, 2018 | 2.490 | 2.520 | 2.450 | 2.480 | 360,714 | -0.02(-0.80%) |
May 07, 2018 | 2.570 | 2.590 | 2.400 | 2.500 | 976,632 | -0.10(-3.85%) |
May 04, 2018 | 2.620 | 2.670 | 2.550 | 2.600 | 369,180 | -0.03(-1.14%) |
May 03, 2018 | 2.680 | 2.700 | 2.560 | 2.630 | 250,859 | -0.05(-1.87%) |
May 02, 2018 | 2.660 | 2.770 | 2.570 | 2.680 | 349,138 | +0.02(+0.75%) |
May 01, 2018 | 2.570 | 2.680 | 2.550 | 2.660 | 243,772 | +0.07(+2.70%) |
Apr 30, 2018 | 2.620 | 2.710 | 2.560 | 2.590 | 467,046 | -0.03(-1.15%) |
Apr 27, 2018 | 2.710 | 2.780 | 2.610 | 2.620 | 590,482 | -0.08(-2.96%) |
Apr 26, 2018 | 2.820 | 2.870 | 2.700 | 2.700 | 566,458 | -0.11(-3.91%) |
Apr 25, 2018 | 2.700 | 2.860 | 2.700 | 2.810 | 476,976 | +0.11(+4.07%) |
Apr 24, 2018 | 2.750 | 2.885 | 2.690 | 2.700 | 855,704 | +0.00(+0.00%) |
Apr 23, 2018 | 2.870 | 2.999 | 2.660 | 2.700 | 939,778 | -0.17(-5.92%) |
Apr 20, 2018 | 2.940 | 3.065 | 2.870 | 2.870 | 1,007,182 | -0.08(-2.71%) |
Apr 19, 2018 | 3.110 | 3.190 | 2.920 | 2.950 | 1,079,878 | -0.18(-5.75%) |
Apr 18, 2018 | 3.220 | 3.300 | 2.870 | 3.130 | 4,792,268 | -0.03(-0.95%) |
Apr 17, 2018 | 2.810 | 3.190 | 2.707 | 3.160 | 2,313,848 | +0.46(+17.04%) |
Apr 16, 2018 | 2.820 | 2.840 | 2.560 | 2.700 | 1,330,835 | -0.09(-3.23%) |
Apr 13, 2018 | 2.880 | 2.970 | 2.730 | 2.790 | 639,432 | -0.09(-3.12%) |
Apr 12, 2018 | 2.860 | 3.010 | 2.821 | 2.880 | 1,116,227 | +0.03(+1.05%) |
Apr 11, 2018 | 2.670 | 2.850 | 2.640 | 2.850 | 1,026,692 | +0.18(+6.74%) |
Apr 10, 2018 | 2.590 | 2.730 | 2.471 | 2.670 | 1,779,300 | +0.15(+5.95%) |
Apr 09, 2018 | 2.870 | 2.930 | 2.510 | 2.520 | 1,512,722 | -0.33(-11.58%) |
Apr 06, 2018 | 2.960 | 3.038 | 2.830 | 2.850 | 1,369,941 | -0.10(-3.39%) |
Apr 05, 2018 | 3.010 | 3.060 | 2.930 | 2.950 | 2,616,562 | +0.01(+0.34%) |
Apr 04, 2018 | 2.940 | 3.100 | 2.900 | 2.940 | 4,265,797 | -0.09(-2.97%) |
Apr 03, 2018 | 3.220 | 3.280 | 2.950 | 3.030 | 1,285,798 | -0.15(-4.72%) |
Apr 02, 2018 | 2.910 | 3.200 | 2.840 | 3.180 | 1,089,932 | +0.30(+10.42%) |
Mar 29, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.03(-1.03%) | |
Mar 28, 2018 | 3.100 | 3.100 | 2.750 | 2.910 | 898,827 | -0.17(-5.52%) |
Mar 27, 2018 | 3.170 | 3.349 | 3.000 | 3.080 | 1,687,843 | -0.09(-2.84%) |
Mar 26, 2018 | 2.720 | 3.195 | 2.500 | 3.170 | 2,011,096 | +0.49(+18.28%) |
Mar 23, 2018 | 2.850 | 2.950 | 2.591 | 2.680 | 1,615,424 | -0.15(-5.30%) |
Mar 22, 2018 | 2.870 | 2.990 | 2.650 | 2.830 | 1,622,257 | -0.04(-1.39%) |
Mar 21, 2018 | 2.450 | 2.940 | 2.450 | 2.870 | 2,462,256 | +0.44(+18.11%) |
Mar 20, 2018 | 2.340 | 2.480 | 2.330 | 2.430 | 1,034,356 | +0.11(+4.74%) |
Mar 19, 2018 | 2.240 | 2.422 | 2.230 | 2.320 | 662,908 | +0.07(+3.11%) |
Mar 16, 2018 | 2.060 | 2.480 | 2.060 | 2.250 | 2,292,387 | +0.17(+8.17%) |
Mar 15, 2018 | 1.850 | 2.209 | 1.820 | 2.080 | 2,050,286 | +0.28(+15.56%) |
Mar 14, 2018 | 1.850 | 1.850 | 1.800 | 1.800 | 157,199 | -0.03(-1.64%) |
Mar 13, 2018 | 1.800 | 1.900 | 1.800 | 1.830 | 348,287 | +0.05(+2.81%) |
Mar 12, 2018 | 1.760 | 1.930 | 1.750 | 1.780 | 733,312 | -0.02(-1.11%) |
Mar 09, 2018 | 1.800 | 1.900 | 1.782 | 1.800 | 693,187 | +0.02(+1.12%) |
Mar 08, 2018 | 1.720 | 1.880 | 1.700 | 1.780 | 866,125 | +0.01(+0.56%) |
Mar 07, 2018 | 1.740 | 1.800 | 1.720 | 1.770 | 177,425 | +0.04(+2.31%) |
Mar 06, 2018 | 1.700 | 1.800 | 1.700 | 1.730 | 142,564 | +0.02(+1.17%) |
Mar 05, 2018 | 1.720 | 1.790 | 1.630 | 1.710 | 154,821 | +0.00(+0.00%) |
Mar 02, 2018 | 1.650 | 1.740 | 1.631 | 1.710 | 180,163 | +0.04(+2.70%) |
Mar 01, 2018 | 1.700 | 1.740 | 1.663 | 1.665 | 164,113 | -0.00(-0.30%) |
Feb 28, 2018 | 1.700 | 1.730 | 1.651 | 1.670 | 126,595 | -0.04(-2.34%) |
Feb 27, 2018 | 1.820 | 1.830 | 1.700 | 1.710 | 139,969 | -0.08(-4.47%) |
Feb 26, 2018 | 1.830 | 1.831 | 1.730 | 1.790 | 266,362 | -0.05(-2.72%) |
Feb 23, 2018 | 1.770 | 1.840 | 1.760 | 1.840 | 217,871 | +0.05(+2.79%) |
Feb 22, 2018 | 1.750 | 1.840 | 1.710 | 1.790 | 573,157 | +0.12(+7.19%) |
Feb 21, 2018 | 1.660 | 1.730 | 1.650 | 1.670 | 185,474 | +0.02(+1.21%) |
Feb 20, 2018 | 1.770 | 1.790 | 1.650 | 1.650 | 130,710 | -0.07(-4.07%) |
Feb 16, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.09(+5.52%) | |
Feb 15, 2018 | 1.630 | 1.650 | 1.620 | 1.630 | 110,854 | +0.01(+0.62%) |
Feb 14, 2018 | 1.600 | 1.660 | 1.560 | 1.620 | 90,634 | +0.01(+0.62%) |
Feb 13, 2018 | 1.540 | 1.620 | 1.530 | 1.610 | 109,360 | +0.06(+3.87%) |
Feb 12, 2018 | 1.520 | 1.590 | 1.520 | 1.550 | 39,381 | +0.04(+2.65%) |
Feb 09, 2018 | 1.650 | 1.660 | 1.460 | 1.510 | 164,349 | -0.15(-9.04%) |
Feb 08, 2018 | 1.670 | 1.700 | 1.630 | 1.660 | 88,623 | +0.01(+0.61%) |
Feb 07, 2018 | 1.580 | 1.660 | 1.540 | 1.650 | 141,607 | +0.08(+5.10%) |
Feb 06, 2018 | 1.600 | 1.630 | 1.550 | 1.570 | 185,940 | -0.09(-5.42%) |
Feb 05, 2018 | 1.650 | 1.670 | 1.610 | 1.660 | 85,353 | +0.00(+0.00%) |
Feb 02, 2018 | 1.690 | 1.700 | 1.610 | 1.660 | 172,169 | +0.01(+0.61%) |