Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 6.400 | 6.710 | 6.272 | 6.673 | 42,522 | +0.27(+4.26%) |
Jan 30, 2019 | 6.190 | 6.420 | 6.014 | 6.400 | 37,130 | +0.21(+3.39%) |
Jan 29, 2019 | 6.370 | 6.370 | 5.750 | 6.190 | 40,253 | -0.06(-1.03%) |
Jan 28, 2019 | 6.130 | 6.272 | 5.966 | 6.254 | 53,160 | +0.27(+4.52%) |
Jan 25, 2019 | 5.884 | 6.030 | 5.800 | 5.984 | 70,300 | +0.19(+3.30%) |
Jan 24, 2019 | 5.716 | 5.884 | 5.443 | 5.793 | 70,380 | +0.10(+1.79%) |
Jan 23, 2019 | 5.720 | 5.850 | 5.340 | 5.691 | 142,881 | +0.35(+6.53%) |
Jan 22, 2019 | 4.602 | 5.353 | 4.602 | 5.342 | 380,425 | +0.85(+18.98%) |
Jan 18, 2019 | 4.505 | 4.505 | 4.242 | 4.490 | 53,900 | +0.20(+4.66%) |
Jan 17, 2019 | 4.380 | 4.500 | 4.290 | 4.290 | 43,053 | -0.04(-0.92%) |
Jan 16, 2019 | 4.500 | 4.580 | 4.260 | 4.330 | 84,304 | -0.05(-1.14%) |
Jan 15, 2019 | 4.520 | 4.520 | 4.344 | 4.380 | 83,902 | -0.14(-3.15%) |
Jan 14, 2019 | 4.750 | 4.900 | 4.385 | 4.523 | 66,995 | -0.10(-2.11%) |
Jan 11, 2019 | 4.479 | 4.721 | 4.427 | 4.620 | 79,800 | +0.23(+5.35%) |
Jan 10, 2019 | 4.396 | 4.474 | 4.294 | 4.385 | 87,687 | +0.01(+0.23%) |
Jan 09, 2019 | 4.400 | 4.490 | 4.371 | 4.375 | 53,674 | +0.12(+2.94%) |
Jan 08, 2019 | 4.462 | 4.580 | 4.250 | 4.250 | 63,558 | -0.15(-3.41%) |
Jan 07, 2019 | 4.820 | 4.820 | 4.386 | 4.400 | 61,706 | +0.04(+0.83%) |
Jan 04, 2019 | 4.539 | 4.550 | 4.332 | 4.364 | 43,600 | +0.03(+0.59%) |
Jan 03, 2019 | 4.424 | 4.650 | 4.289 | 4.338 | 55,286 | +0.05(+1.12%) |
Jan 02, 2019 | 4.300 | 4.370 | 4.290 | 4.290 | 46,260 | +0.01(+0.23%) |
Dec 31, 2018 | 4.566 | 4.566 | 4.266 | 4.280 | 79,200 | -0.01(-0.21%) |
Dec 28, 2018 | 4.362 | 4.660 | 4.283 | 4.289 | 32,800 | -0.00(-0.11%) |
Dec 27, 2018 | 4.570 | 4.685 | 4.280 | 4.293 | 26,710 | +0.04(+1.02%) |
Dec 26, 2018 | 4.260 | 4.640 | 4.250 | 4.250 | 14,754 | +0.00(+0.00%) |
Dec 24, 2018 | 4.130 | 4.600 | 3.989 | 4.250 | 90,900 | +0.16(+3.90%) |
Dec 21, 2018 | 4.550 | 4.650 | 3.996 | 4.090 | 56,000 | -0.46(-10.10%) |
Dec 20, 2018 | 5.057 | 5.060 | 4.500 | 4.550 | 150,692 | -0.50(-9.90%) |
Dec 19, 2018 | 5.141 | 5.300 | 4.600 | 5.050 | 92,821 | -0.15(-2.88%) |
Dec 18, 2018 | 4.648 | 5.200 | 4.530 | 5.200 | 103,151 | +0.70(+15.67%) |
Dec 17, 2018 | 4.445 | 4.670 | 4.445 | 4.496 | 47,090 | +0.05(+1.02%) |
Dec 14, 2018 | 4.418 | 4.755 | 4.400 | 4.450 | 45,800 | -0.00(-0.07%) |
Dec 13, 2018 | 4.648 | 4.780 | 4.418 | 4.453 | 33,840 | -0.30(-6.25%) |
Dec 12, 2018 | 4.694 | 4.810 | 4.635 | 4.750 | 42,904 | -0.04(-0.84%) |
Dec 11, 2018 | 4.849 | 4.970 | 4.570 | 4.790 | 16,134 | -0.06(-1.24%) |
Dec 10, 2018 | 4.768 | 4.920 | 4.690 | 4.850 | 52,233 | -0.14(-2.83%) |
Dec 07, 2018 | 5.133 | 5.383 | 4.948 | 4.991 | 36,300 | +0.08(+1.67%) |
Dec 06, 2018 | 4.830 | 5.107 | 4.830 | 4.909 | 35,586 | -0.20(-3.93%) |
Dec 04, 2018 | 5.607 | 5.700 | 5.060 | 5.110 | 37,000 | -0.25(-4.66%) |
Dec 03, 2018 | 5.380 | 6.473 | 5.300 | 5.360 | 144,022 | +0.13(+2.55%) |
Nov 30, 2018 | 5.456 | 5.456 | 5.112 | 5.227 | 7,300 | +0.03(+0.56%) |
Nov 29, 2018 | 5.250 | 5.480 | 5.169 | 5.198 | 25,683 | -0.00(-0.02%) |
Nov 28, 2018 | 5.133 | 5.360 | 5.000 | 5.199 | 49,888 | +0.05(+0.94%) |
Nov 27, 2018 | 5.340 | 5.340 | 5.049 | 5.150 | 28,174 | -0.23(-4.28%) |
Nov 26, 2018 | 5.550 | 5.750 | 5.200 | 5.380 | 28,867 | +0.08(+1.52%) |
Nov 23, 2018 | 5.050 | 5.300 | 5.050 | 5.300 | 40,200 | +0.00(+0.05%) |
Nov 21, 2018 | 5.297 | 5.297 | 5.297 | 0 | -0.10(-1.79%) | |
Nov 20, 2018 | 5.430 | 5.988 | 5.240 | 5.393 | 89,406 | -0.41(-7.01%) |
Nov 19, 2018 | 6.415 | 6.415 | 5.569 | 5.800 | 49,708 | -0.25(-4.13%) |
Nov 16, 2018 | 6.278 | 6.380 | 5.952 | 6.050 | 47,800 | -0.12(-1.94%) |
Nov 15, 2018 | 6.118 | 6.500 | 6.118 | 6.170 | 61,092 | -0.06(-0.96%) |
Nov 14, 2018 | 6.149 | 6.350 | 5.700 | 6.230 | 105,626 | -0.07(-1.13%) |
Nov 13, 2018 | 6.433 | 6.570 | 5.886 | 6.301 | 50,170 | -0.09(-1.37%) |
Nov 12, 2018 | 6.640 | 6.640 | 6.250 | 6.389 | 37,263 | -0.04(-0.64%) |
Nov 09, 2018 | 6.977 | 6.990 | 6.430 | 6.430 | 112,200 | -0.43(-6.31%) |
Nov 08, 2018 | 7.636 | 7.636 | 6.812 | 6.863 | 135,423 | -0.71(-9.35%) |
Nov 07, 2018 | 7.400 | 7.902 | 7.400 | 7.571 | 139,374 | +0.27(+3.71%) |
Nov 06, 2018 | 7.300 | 7.871 | 7.234 | 7.300 | 44,447 | +0.05(+0.75%) |
Nov 05, 2018 | 7.330 | 7.500 | 7.197 | 7.245 | 61,085 | +0.08(+1.05%) |
Nov 02, 2018 | 7.124 | 7.580 | 7.124 | 7.170 | 65,000 | +0.02(+0.30%) |
Nov 01, 2018 | 6.997 | 7.221 | 6.800 | 7.149 | 65,719 | +0.14(+1.97%) |
Oct 31, 2018 | 6.957 | 7.076 | 6.864 | 7.010 | 57,593 | +0.51(+7.85%) |
Oct 30, 2018 | 5.773 | 6.698 | 5.754 | 6.500 | 78,896 | +0.10(+1.56%) |
Oct 29, 2018 | 7.569 | 7.990 | 6.103 | 6.400 | 180,595 | -0.55(-7.91%) |
Oct 26, 2018 | 6.195 | 7.010 | 6.150 | 6.950 | 117,600 | +0.70(+11.20%) |
Oct 25, 2018 | 5.545 | 7.085 | 5.538 | 6.250 | 110,196 | +0.49(+8.53%) |
Oct 24, 2018 | 6.220 | 6.600 | 5.550 | 5.759 | 147,068 | -0.31(-5.18%) |
Oct 23, 2018 | 6.408 | 6.610 | 5.500 | 6.073 | 305,414 | -0.93(-13.24%) |
Oct 22, 2018 | 8.395 | 8.650 | 6.686 | 7.000 | 228,463 | -1.16(-14.25%) |
Oct 19, 2018 | 8.174 | 8.791 | 7.950 | 8.164 | 108,100 | -0.24(-2.80%) |
Oct 18, 2018 | 8.288 | 8.900 | 8.120 | 8.399 | 138,443 | +0.22(+2.71%) |
Oct 17, 2018 | 8.852 | 9.200 | 7.493 | 8.177 | 687,958 | -1.02(-11.10%) |
Oct 16, 2018 | 10.26 | 10.44 | 9.008 | 9.198 | 231,159 | -0.53(-5.42%) |
Oct 15, 2018 | 8.500 | 10.28 | 8.284 | 9.726 | 403,405 | +1.63(+20.07%) |
Oct 12, 2018 | 8.280 | 8.630 | 7.855 | 8.100 | 135,800 | -0.04(-0.47%) |
Oct 11, 2018 | 7.860 | 8.433 | 7.170 | 8.138 | 309,286 | -0.21(-2.54%) |
Oct 10, 2018 | 7.324 | 8.369 | 7.101 | 8.350 | 253,430 | +1.26(+17.72%) |
Oct 09, 2018 | 6.464 | 7.548 | 6.464 | 7.093 | 321,260 | +0.13(+1.91%) |
Oct 08, 2018 | 6.630 | 7.000 | 6.450 | 6.960 | 113,854 | +0.64(+10.13%) |
Oct 05, 2018 | 6.429 | 6.490 | 6.217 | 6.320 | 114,100 | -0.18(-2.81%) |
Oct 04, 2018 | 6.021 | 6.521 | 5.970 | 6.503 | 543,618 | +0.45(+7.39%) |
Oct 03, 2018 | 5.684 | 6.102 | 5.650 | 6.056 | 209,521 | +0.50(+9.00%) |
Oct 02, 2018 | 5.437 | 5.755 | 5.437 | 5.556 | 285,451 | +0.20(+3.73%) |
Oct 01, 2018 | 5.238 | 5.484 | 5.238 | 5.356 | 125,455 | +0.31(+6.23%) |
Sep 28, 2018 | 4.841 | 5.042 | 4.841 | 5.042 | 54,200 | +0.13(+2.58%) |
Sep 27, 2018 | 4.866 | 4.964 | 4.849 | 4.915 | 8,488 | -0.05(-0.94%) |
Sep 26, 2018 | 5.018 | 5.025 | 4.776 | 4.962 | 42,251 | +0.09(+1.87%) |
Sep 25, 2018 | 4.811 | 5.053 | 4.645 | 4.870 | 65,679 | +0.29(+6.41%) |
Sep 24, 2018 | 4.409 | 4.614 | 4.202 | 4.577 | 46,402 | +0.58(+14.42%) |
Sep 21, 2018 | 4.925 | 4.980 | 3.997 | 4.000 | 204,000 | -1.00(-20.00%) |
Sep 20, 2018 | 4.220 | 5.606 | 4.030 | 5.000 | 275,888 | +0.96(+23.67%) |
Sep 19, 2018 | 3.992 | 4.381 | 3.992 | 4.043 | 223,952 | -0.11(-2.58%) |
Sep 18, 2018 | 3.987 | 4.216 | 3.987 | 4.150 | 129,895 | +0.00(+0.00%) |
Sep 17, 2018 | 4.126 | 4.150 | 3.998 | 4.150 | 55,164 | +0.02(+0.48%) |
Sep 14, 2018 | 3.890 | 4.191 | 3.871 | 4.130 | 75,000 | +0.14(+3.51%) |
Sep 13, 2018 | 4.061 | 4.258 | 3.990 | 3.990 | 117,480 | +0.00(+0.00%) |
Sep 12, 2018 | 4.061 | 4.083 | 3.870 | 3.990 | 47,590 | +0.12(+3.10%) |
Sep 11, 2018 | 3.746 | 4.004 | 3.672 | 3.870 | 132,456 | +0.12(+3.29%) |
Sep 10, 2018 | 3.926 | 3.926 | 3.685 | 3.747 | 110,225 | +0.15(+4.28%) |
Sep 07, 2018 | 3.599 | 3.900 | 3.500 | 3.593 | 98,800 | +0.04(+1.21%) |
Sep 06, 2018 | 3.900 | 3.900 | 3.458 | 3.550 | 134,405 | -0.35(-8.86%) |
Sep 05, 2018 | 3.978 | 4.020 | 3.500 | 3.895 | 63,664 | -0.06(-1.39%) |
Sep 04, 2018 | 4.045 | 4.055 | 3.950 | 3.950 | 114,277 | -0.12(-2.92%) |
Aug 31, 2018 | 4.069 | 4.069 | 4.069 | 0 | -0.03(-0.76%) | |
Aug 30, 2018 | 3.973 | 4.172 | 3.973 | 4.100 | 54,784 | -0.10(-2.26%) |
Aug 29, 2018 | 3.992 | 4.250 | 3.976 | 4.195 | 80,512 | +0.24(+6.05%) |
Aug 28, 2018 | 3.954 | 4.033 | 3.727 | 3.956 | 230,526 | -0.06(-1.53%) |
Aug 27, 2018 | 3.832 | 4.037 | 3.698 | 4.017 | 135,600 | +0.21(+5.54%) |
Aug 24, 2018 | 3.620 | 3.814 | 3.500 | 3.806 | 165,200 | +0.24(+6.65%) |
Aug 23, 2018 | 3.532 | 3.569 | 3.532 | 3.569 | 7,842 | +0.07(+1.97%) |
Aug 22, 2018 | 3.619 | 3.619 | 3.475 | 3.500 | 9,454 | +0.00(+0.00%) |
Aug 21, 2018 | 3.595 | 3.640 | 3.500 | 3.500 | 133,397 | -0.07(-2.02%) |
Aug 20, 2018 | 3.392 | 3.582 | 3.392 | 3.572 | 50,856 | +0.17(+5.06%) |
Aug 17, 2018 | 3.565 | 3.565 | 3.287 | 3.400 | 16,000 | -0.17(-4.82%) |
Aug 16, 2018 | 3.577 | 3.590 | 3.415 | 3.572 | 13,290 | +0.07(+1.86%) |
Aug 15, 2018 | 3.249 | 3.507 | 3.193 | 3.507 | 59,840 | +0.46(+15.07%) |
Aug 14, 2018 | 3.250 | 3.250 | 3.045 | 3.048 | 153,020 | -0.20(-6.09%) |
Aug 13, 2018 | 3.258 | 3.276 | 3.183 | 3.245 | 26,292 | +0.00(+0.02%) |
Aug 10, 2018 | 3.245 | 3.245 | 3.245 | 3.245 | 11,200 | -0.00(-0.15%) |
Aug 09, 2018 | 3.240 | 3.250 | 3.240 | 3.250 | 3,750 | +0.01(+0.25%) |
Aug 08, 2018 | 3.144 | 3.242 | 3.144 | 3.242 | 64,502 | +0.03(+0.92%) |
Aug 07, 2018 | 3.197 | 3.215 | 3.163 | 3.212 | 71,770 | +0.01(+0.39%) |
Aug 03, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 3.200 | 3.232 | 3.200 | 3.200 | 16,501 | +0.02(+0.69%) |
Aug 01, 2018 | 3.175 | 3.178 | 3.175 | 3.178 | 19,800 | +0.00(+0.00%) |
Jul 31, 2018 | 3.170 | 3.238 | 3.150 | 3.178 | 32,484 | +0.03(+0.82%) |
Jul 30, 2018 | 3.193 | 3.220 | 3.150 | 3.152 | 68,290 | -0.04(-1.33%) |
Jul 27, 2018 | 3.272 | 3.272 | 3.190 | 3.195 | 23,900 | -0.10(-3.07%) |
Jul 26, 2018 | 3.245 | 3.300 | 3.200 | 3.296 | 31,865 | -0.00(-0.12%) |
Jul 25, 2018 | 3.196 | 3.300 | 3.143 | 3.300 | 78,022 | +0.11(+3.46%) |
Jul 24, 2018 | 3.190 | 3.226 | 3.105 | 3.189 | 52,840 | -0.01(-0.31%) |
Jul 23, 2018 | 3.104 | 3.200 | 3.104 | 3.199 | 57,181 | +0.11(+3.40%) |
Jul 20, 2018 | 3.090 | 3.094 | 3.090 | 3.094 | 5,800 | -0.01(-0.17%) |
Jul 19, 2018 | 3.061 | 3.150 | 3.061 | 3.099 | 70,000 | +0.00(+0.13%) |
Jul 18, 2018 | 3.107 | 3.107 | 3.068 | 3.095 | 2,100 | -0.09(-2.97%) |
Jul 17, 2018 | 3.049 | 3.190 | 2.996 | 3.190 | 49,825 | +0.02(+0.64%) |
Jul 16, 2018 | 3.096 | 3.170 | 3.064 | 3.170 | 89,300 | +0.08(+2.44%) |
Jul 13, 2018 | 3.111 | 3.198 | 3.094 | 3.094 | 43,104 | +0.00(+0.00%) |
Jul 12, 2018 | 3.118 | 3.147 | 3.093 | 3.094 | 5,740 | -0.00(-0.14%) |
Jul 11, 2018 | 3.119 | 3.120 | 3.098 | 3.098 | 8,550 | +0.00(+0.05%) |
Jul 10, 2018 | 3.094 | 3.098 | 3.094 | 3.097 | 21,100 | +0.04(+1.40%) |
Jul 09, 2018 | 3.209 | 3.209 | 3.007 | 3.054 | 3,935 | -0.09(-2.89%) |
Jul 06, 2018 | 3.145 | 3.146 | 3.121 | 3.145 | 47,559 | -0.01(-0.16%) |
Jul 05, 2018 | 2.950 | 3.150 | 2.950 | 3.150 | 4,203 | -0.12(-3.67%) |
Jul 03, 2018 | 3.270 | 3.270 | 3.270 | 0 | +0.12(+3.81%) | |
Jun 29, 2018 | 3.150 | 3.150 | 3.150 | 0 | -0.10(-3.08%) | |
Jun 28, 2018 | 3.116 | 3.250 | 3.096 | 3.250 | 96,600 | +0.21(+6.85%) |
Jun 27, 2018 | 3.150 | 3.198 | 3.042 | 3.042 | 73,960 | -0.07(-2.20%) |
Jun 26, 2018 | 3.247 | 3.249 | 3.070 | 3.110 | 37,600 | -0.11(-3.44%) |
Jun 25, 2018 | 3.145 | 3.222 | 3.114 | 3.221 | 46,810 | +0.13(+4.25%) |
Jun 22, 2018 | 3.195 | 3.195 | 3.035 | 3.089 | 8,608 | +0.09(+2.98%) |
Jun 21, 2018 | 2.938 | 3.195 | 2.924 | 3.000 | 46,302 | +0.12(+4.17%) |
Jun 20, 2018 | 3.231 | 3.247 | 2.880 | 2.880 | 219,197 | -0.41(-12.38%) |
Jun 19, 2018 | 3.094 | 3.342 | 3.090 | 3.287 | 10,460 | +0.19(+6.23%) |
Jun 18, 2018 | 3.475 | 3.475 | 3.093 | 3.094 | 70,816 | -0.28(-8.18%) |
Jun 15, 2018 | 3.492 | 3.324 | 3.370 | 25,825 | -0.12(-3.49%) | |
Jun 14, 2018 | 3.380 | 3.500 | 3.380 | 3.492 | 29,894 | +0.09(+2.71%) |
Jun 13, 2018 | 3.541 | 3.549 | 3.400 | 3.400 | 15,633 | -0.04(-1.28%) |
Jun 12, 2018 | 3.346 | 3.542 | 3.346 | 3.444 | 148,563 | +0.10(+3.00%) |
Jun 11, 2018 | 3.233 | 3.380 | 3.233 | 3.344 | 79,340 | +0.09(+2.82%) |
Jun 08, 2018 | 3.298 | 3.378 | 3.251 | 3.252 | 36,720 | -0.06(-1.70%) |
Jun 07, 2018 | 3.195 | 3.390 | 3.194 | 3.308 | 97,368 | +0.09(+2.92%) |
Jun 06, 2018 | 3.190 | 3.258 | 3.186 | 3.215 | 126,596 | +0.03(+0.87%) |
Jun 05, 2018 | 3.098 | 3.187 | 3.087 | 3.187 | 5,382 | +0.09(+2.85%) |
Jun 04, 2018 | 3.017 | 3.256 | 3.017 | 3.098 | 146,733 | +0.02(+0.62%) |
Jun 01, 2018 | 2.987 | 3.200 | 2.987 | 3.079 | 27,086 | +0.11(+3.80%) |
May 31, 2018 | 2.998 | 3.003 | 2.946 | 2.967 | 12,698 | -0.09(-2.92%) |
May 30, 2018 | 3.001 | 3.056 | 3.001 | 3.056 | 1,030 | +0.06(+1.89%) |
May 29, 2018 | 2.926 | 3.003 | 2.880 | 2.999 | 13,888 | +0.02(+0.64%) |
May 25, 2018 | 2.980 | 2.980 | 2.980 | 0 | -0.02(-0.76%) | |
May 24, 2018 | 2.950 | 3.003 | 2.950 | 3.003 | 3,093 | +0.00(+0.03%) |
May 23, 2018 | 3.030 | 3.030 | 3.002 | 3.002 | 16,411 | +0.00(+0.09%) |
May 22, 2018 | 2.950 | 3.001 | 2.950 | 2.999 | 6,700 | +0.12(+4.35%) |
May 18, 2018 | 2.874 | 2.874 | 2.874 | 0 | +0.07(+2.64%) | |
May 17, 2018 | 2.850 | 2.850 | 2.800 | 2.800 | 24,900 | +0.07(+2.72%) |
May 16, 2018 | 2.726 | 2.726 | 2.726 | 2.726 | 10,000 | +0.01(+0.38%) |
May 15, 2018 | 2.703 | 2.731 | 2.700 | 2.716 | 13,082 | -0.04(-1.44%) |
May 14, 2018 | 2.708 | 2.780 | 2.708 | 2.756 | 16,190 | +0.09(+3.20%) |
May 11, 2018 | 2.737 | 2.745 | 2.670 | 2.670 | 11,160 | +0.02(+0.75%) |
May 10, 2018 | 2.788 | 2.788 | 2.573 | 2.650 | 8,455 | -0.15(-5.36%) |
May 09, 2018 | 2.770 | 2.815 | 2.770 | 2.800 | 1,757 | +0.05(+1.71%) |
May 08, 2018 | 2.796 | 2.796 | 2.721 | 2.753 | 4,665 | -0.05(-1.83%) |
May 07, 2018 | 2.650 | 2.804 | 2.630 | 2.804 | 1,030 | +0.16(+5.89%) |
May 04, 2018 | 2.603 | 2.722 | 2.603 | 2.648 | 7,178 | +0.03(+1.10%) |
May 03, 2018 | 2.657 | 2.657 | 2.559 | 2.619 | 81,131 | -0.07(-2.74%) |
May 02, 2018 | 2.590 | 2.693 | 2.590 | 2.693 | 24,259 | +0.10(+3.98%) |
May 01, 2018 | 2.597 | 2.611 | 2.569 | 2.590 | 51,907 | -0.02(-0.69%) |
Apr 30, 2018 | 2.638 | 2.730 | 2.560 | 2.608 | 26,558 | -0.09(-3.41%) |
Apr 27, 2018 | 2.704 | 2.740 | 2.700 | 2.700 | 63,711 | -0.38(-12.28%) |
Apr 25, 2018 | 3.078 | 3.078 | 3.078 | 33 | -0.05(-1.67%) | |
Apr 24, 2018 | 3.050 | 3.130 | 2.749 | 3.130 | 54,387 | +0.07(+2.18%) |
Apr 20, 2018 | 3.063 | 3.063 | 3.063 | 619 | +0.03(+0.88%) | |
Apr 19, 2018 | 3.020 | 3.088 | 3.001 | 3.037 | 33,172 | -0.02(-0.78%) |
Apr 18, 2018 | 3.114 | 3.114 | 2.999 | 3.061 | 30,320 | -0.05(-1.76%) |
Apr 17, 2018 | 3.229 | 3.230 | 3.115 | 3.115 | 45,403 | +0.01(+0.33%) |
Apr 16, 2018 | 3.240 | 3.240 | 3.105 | 3.105 | 14,142 | -0.02(-0.59%) |
Apr 13, 2018 | 3.146 | 3.390 | 3.093 | 3.123 | 23,258 | +0.13(+4.33%) |
Apr 12, 2018 | 3.320 | 3.320 | 2.994 | 2.994 | 1,361 | -0.23(-7.21%) |
Apr 11, 2018 | 3.285 | 3.409 | 3.186 | 3.226 | 12,108 | -0.08(-2.34%) |
Apr 10, 2018 | 3.354 | 3.354 | 3.265 | 3.304 | 20,384 | -0.11(-3.12%) |
Apr 09, 2018 | 3.339 | 3.470 | 3.320 | 3.410 | 24,976 | -0.09(-2.49%) |
Apr 06, 2018 | 3.470 | 3.560 | 3.440 | 3.497 | 33,112 | -0.30(-7.94%) |
Apr 05, 2018 | 3.798 | 3.798 | 3.798 | 3.798 | 10,310 | -0.13(-3.21%) |
Apr 04, 2018 | 3.703 | 3.924 | 3.651 | 3.924 | 20,052 | +0.14(+3.77%) |
Apr 03, 2018 | 3.829 | 3.847 | 3.720 | 3.782 | 2,979 | +0.03(+0.86%) |
Apr 02, 2018 | 3.831 | 3.831 | 3.650 | 3.749 | 28,508 | -0.05(-1.33%) |
Mar 29, 2018 | 3.800 | 3.800 | 3.800 | 0 | -0.09(-2.21%) | |
Mar 28, 2018 | 3.760 | 3.886 | 3.715 | 3.886 | 6,124 | -0.03(-0.71%) |
Mar 27, 2018 | 3.894 | 3.917 | 3.870 | 3.913 | 7,264 | +0.01(+0.34%) |
Mar 26, 2018 | 3.869 | 3.926 | 3.808 | 3.900 | 5,032 | +0.06(+1.48%) |
Mar 23, 2018 | 3.980 | 3.980 | 3.765 | 3.843 | 16,939 | -0.08(-1.94%) |
Mar 22, 2018 | 3.881 | 3.919 | 3.746 | 3.919 | 28,619 | -0.04(-1.08%) |
Mar 21, 2018 | 3.687 | 3.962 | 3.666 | 3.962 | 16,720 | +0.15(+3.94%) |
Mar 20, 2018 | 3.990 | 3.990 | 3.780 | 3.812 | 8,521 | -0.07(-1.71%) |
Mar 19, 2018 | 3.996 | 4.130 | 3.670 | 3.878 | 43,484 | -0.23(-5.71%) |
Mar 16, 2018 | 3.941 | 4.129 | 3.930 | 4.113 | 49,671 | +0.36(+9.46%) |
Mar 15, 2018 | 3.576 | 3.959 | 3.538 | 3.757 | 50,963 | +0.16(+4.37%) |
Mar 14, 2018 | 3.205 | 3.750 | 3.205 | 3.600 | 36,221 | +0.40(+12.56%) |
Mar 13, 2018 | 3.260 | 3.260 | 3.193 | 3.198 | 20,465 | -0.11(-3.41%) |
Mar 12, 2018 | 2.997 | 3.311 | 2.927 | 3.311 | 42,884 | +0.36(+12.36%) |
Mar 09, 2018 | 2.774 | 2.947 | 2.774 | 2.947 | 6,116 | -0.07(-2.38%) |
Mar 08, 2018 | 2.642 | 3.019 | 2.642 | 3.019 | 37,966 | +0.61(+25.19%) |
Mar 07, 2018 | 2.440 | 2.441 | 2.395 | 2.412 | 36,451 | -0.04(-1.68%) |
Mar 06, 2018 | 2.447 | 2.500 | 2.424 | 2.453 | 11,940 | -0.04(-1.77%) |
Mar 05, 2018 | 2.461 | 2.555 | 2.446 | 2.497 | 59,505 | +0.02(+0.72%) |
Mar 02, 2018 | 2.431 | 2.504 | 2.431 | 2.479 | 14,550 | +0.02(+0.77%) |
Mar 01, 2018 | 2.372 | 2.495 | 2.372 | 2.460 | 27,188 | +0.09(+3.80%) |
Feb 28, 2018 | 2.338 | 2.392 | 2.338 | 2.370 | 1,698 | +0.05(+2.01%) |
Feb 27, 2018 | 2.322 | 2.376 | 2.292 | 2.323 | 215,917 | +0.02(+1.00%) |
Feb 26, 2018 | 2.292 | 2.300 | 2.203 | 2.300 | 7,520 | -0.01(-0.27%) |
Feb 23, 2018 | 2.307 | 2.307 | 2.307 | 2.307 | 600 | +0.01(+0.31%) |
Feb 22, 2018 | 2.299 | 2.299 | 2.299 | 2.299 | 400 | +0.05(+2.09%) |
Feb 21, 2018 | 2.262 | 2.310 | 2.252 | 2.252 | 5,727 | +0.07(+3.32%) |
Feb 20, 2018 | 2.247 | 2.247 | 2.166 | 2.180 | 67,485 | -0.24(-9.93%) |
Feb 16, 2018 | 2.420 | 2.420 | 2.420 | 0 | -0.16(-6.14%) | |
Feb 15, 2018 | 2.598 | 2.610 | 2.579 | 2.579 | 20,621 | +0.08(+3.14%) |
Feb 14, 2018 | 2.479 | 2.594 | 2.479 | 2.500 | 30,406 | +0.01(+0.39%) |
Feb 13, 2018 | 2.484 | 2.490 | 2.398 | 2.490 | 4,342 | +0.00(+0.00%) |
Feb 12, 2018 | 2.455 | 2.543 | 2.422 | 2.490 | 39,876 | +0.03(+1.37%) |
Feb 09, 2018 | 1.997 | 2.457 | 1.997 | 2.457 | 9,145 | +0.41(+19.83%) |
Feb 08, 2018 | 2.086 | 2.086 | 2.050 | 2.050 | 6,500 | -0.10(-4.62%) |
Feb 07, 2018 | 2.192 | 2.192 | 2.149 | 2.149 | 7,023 | -0.01(-0.47%) |
Feb 06, 2018 | 2.180 | 2.180 | 2.110 | 2.159 | 4,659 | +0.14(+6.90%) |
Feb 05, 2018 | 2.090 | 2.290 | 1.994 | 2.020 | 32,558 | -0.14(-6.37%) |
Feb 02, 2018 | 2.240 | 2.356 | 1.843 | 2.158 | 312,923 | -0.09(-3.85%) |