Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.700 | 2.910 | 2.690 | 2.690 | 1,358,757 | -0.01(-0.37%) |
Jul 30, 2019 | 2.630 | 2.700 | 2.590 | 2.700 | 447,900 | +0.04(+1.50%) |
Jul 29, 2019 | 2.630 | 2.680 | 2.590 | 2.660 | 314,302 | +0.02(+0.76%) |
Jul 26, 2019 | 2.510 | 2.650 | 2.500 | 2.640 | 627,200 | +0.14(+5.60%) |
Jul 25, 2019 | 2.520 | 2.520 | 2.480 | 2.500 | 491,628 | -0.02(-0.79%) |
Jul 24, 2019 | 2.450 | 2.530 | 2.430 | 2.520 | 747,152 | +0.07(+2.86%) |
Jul 23, 2019 | 2.580 | 2.580 | 2.450 | 2.450 | 892,418 | -0.12(-4.67%) |
Jul 22, 2019 | 2.600 | 2.640 | 2.540 | 2.570 | 866,144 | -0.03(-1.15%) |
Jul 19, 2019 | 2.560 | 2.650 | 2.505 | 2.600 | 1,225,100 | +0.02(+0.78%) |
Jul 18, 2019 | 2.500 | 2.580 | 2.490 | 2.580 | 603,843 | +0.08(+3.20%) |
Jul 17, 2019 | 2.500 | 2.520 | 2.490 | 2.500 | 879,988 | -0.01(-0.40%) |
Jul 16, 2019 | 2.500 | 2.570 | 2.480 | 2.510 | 1,197,717 | +0.00(+0.00%) |
Jul 15, 2019 | 2.520 | 2.530 | 2.440 | 2.510 | 511,703 | +0.00(+0.00%) |
Jul 12, 2019 | 2.500 | 2.530 | 2.450 | 2.510 | 922,000 | +0.00(+0.00%) |
Jul 11, 2019 | 2.500 | 2.540 | 2.450 | 2.510 | 1,078,934 | +0.02(+0.80%) |
Jul 10, 2019 | 2.550 | 2.650 | 2.440 | 2.490 | 1,422,466 | -0.02(-0.80%) |
Jul 09, 2019 | 2.450 | 2.580 | 2.410 | 2.510 | 914,018 | +0.07(+2.87%) |
Jul 08, 2019 | 2.410 | 2.460 | 2.330 | 2.440 | 1,613,425 | +0.03(+1.24%) |
Jul 05, 2019 | 2.470 | 2.500 | 2.400 | 2.410 | 1,258,100 | -0.08(-3.21%) |
Jul 03, 2019 | 2.580 | 2.580 | 2.450 | 2.490 | 947,100 | -0.10(-3.86%) |
Jul 02, 2019 | 2.530 | 2.650 | 2.400 | 2.590 | 2,687,488 | -0.06(-2.27%) |
Jul 01, 2019 | 2.770 | 2.770 | 2.470 | 2.650 | 2,467,502 | -0.02(-0.75%) |
Jun 28, 2019 | 2.560 | 2.890 | 2.520 | 2.670 | 9,823,000 | -0.72(-21.24%) |
Jun 27, 2019 | 3.310 | 3.390 | 3.110 | 3.390 | 1,535,828 | +0.02(+0.59%) |
Jun 26, 2019 | 3.470 | 3.540 | 3.270 | 3.370 | 1,109,072 | -0.19(-5.34%) |
Jun 25, 2019 | 3.730 | 3.730 | 3.260 | 3.560 | 1,384,911 | -0.14(-3.78%) |
Jun 24, 2019 | 3.940 | 4.170 | 3.620 | 3.700 | 1,982,223 | -0.23(-5.85%) |
Jun 21, 2019 | 3.820 | 3.950 | 3.653 | 3.930 | 1,119,400 | +0.07(+1.81%) |
Jun 20, 2019 | 3.720 | 3.910 | 3.710 | 3.860 | 977,904 | +0.19(+5.18%) |
Jun 19, 2019 | 3.830 | 3.980 | 3.590 | 3.670 | 1,619,560 | -0.03(-0.81%) |
Jun 18, 2019 | 3.640 | 3.740 | 3.590 | 3.700 | 717,271 | +0.06(+1.65%) |
Jun 17, 2019 | 3.210 | 3.780 | 3.160 | 3.640 | 1,543,946 | +0.49(+15.56%) |
Jun 14, 2019 | 3.150 | 3.390 | 3.110 | 3.150 | 1,166,900 | +0.00(+0.00%) |
Jun 13, 2019 | 3.050 | 3.160 | 2.970 | 3.150 | 639,833 | +0.11(+3.62%) |
Jun 12, 2019 | 2.950 | 3.140 | 2.950 | 3.040 | 520,728 | +0.05(+1.67%) |
Jun 11, 2019 | 3.030 | 3.150 | 2.935 | 2.990 | 615,905 | -0.02(-0.66%) |
Jun 10, 2019 | 2.970 | 3.140 | 2.970 | 3.010 | 775,890 | +0.06(+2.03%) |
Jun 07, 2019 | 2.870 | 2.970 | 2.770 | 2.950 | 544,200 | +0.10(+3.51%) |
Jun 06, 2019 | 2.960 | 2.960 | 2.810 | 2.850 | 651,507 | -0.10(-3.39%) |
Jun 05, 2019 | 3.210 | 3.240 | 2.920 | 2.950 | 778,626 | -0.08(-2.64%) |
Jun 04, 2019 | 2.930 | 3.130 | 2.870 | 3.030 | 1,069,263 | +0.16(+5.57%) |
Jun 03, 2019 | 2.800 | 2.920 | 2.720 | 2.870 | 731,458 | +0.06(+2.14%) |
May 31, 2019 | 2.790 | 2.880 | 2.700 | 2.810 | 577,200 | -0.04(-1.40%) |
May 30, 2019 | 2.840 | 2.950 | 2.820 | 2.850 | 722,062 | -0.10(-3.39%) |
May 29, 2019 | 3.340 | 3.340 | 2.630 | 2.950 | 3,036,451 | -0.34(-10.33%) |
May 28, 2019 | 3.510 | 3.570 | 3.220 | 3.290 | 1,247,939 | -0.21(-6.00%) |
May 24, 2019 | 3.570 | 3.660 | 3.480 | 3.500 | 530,500 | -0.05(-1.41%) |
May 23, 2019 | 3.590 | 3.700 | 3.490 | 3.550 | 593,906 | -0.10(-2.74%) |
May 22, 2019 | 3.560 | 3.740 | 3.520 | 3.650 | 661,650 | +0.05(+1.39%) |
May 21, 2019 | 3.590 | 3.750 | 3.550 | 3.600 | 558,947 | +0.01(+0.28%) |
May 20, 2019 | 3.600 | 3.670 | 3.520 | 3.590 | 576,797 | -0.05(-1.37%) |
May 17, 2019 | 3.730 | 3.840 | 3.610 | 3.640 | 657,000 | -0.16(-4.21%) |
May 16, 2019 | 3.870 | 3.930 | 3.750 | 3.800 | 779,644 | -0.10(-2.56%) |
May 15, 2019 | 3.850 | 4.160 | 3.770 | 3.900 | 1,997,746 | +0.09(+2.36%) |
May 14, 2019 | 3.630 | 3.950 | 3.630 | 3.810 | 1,354,071 | +0.18(+4.96%) |
May 13, 2019 | 3.600 | 3.800 | 3.510 | 3.630 | 1,178,065 | +0.05(+1.40%) |
May 10, 2019 | 3.570 | 3.625 | 3.430 | 3.580 | 527,400 | +0.01(+0.28%) |
May 09, 2019 | 3.530 | 3.620 | 3.420 | 3.570 | 719,974 | -0.02(-0.56%) |
May 08, 2019 | 3.610 | 3.750 | 3.530 | 3.590 | 706,744 | -0.03(-0.83%) |
May 07, 2019 | 3.710 | 3.930 | 3.560 | 3.620 | 988,648 | -0.15(-3.98%) |
May 06, 2019 | 3.560 | 3.825 | 3.510 | 3.770 | 854,126 | +0.07(+1.89%) |
May 03, 2019 | 3.590 | 3.750 | 3.530 | 3.700 | 862,900 | +0.12(+3.35%) |
May 02, 2019 | 3.560 | 3.640 | 3.430 | 3.580 | 768,557 | -0.01(-0.28%) |
May 01, 2019 | 3.650 | 3.750 | 3.570 | 3.590 | 796,705 | -0.06(-1.64%) |
Apr 30, 2019 | 3.710 | 3.760 | 3.600 | 3.650 | 698,890 | -0.10(-2.67%) |
Apr 29, 2019 | 3.820 | 3.920 | 3.740 | 3.750 | 1,031,575 | -0.02(-0.53%) |
Apr 26, 2019 | 3.610 | 3.790 | 3.550 | 3.770 | 677,400 | +0.14(+3.86%) |
Apr 25, 2019 | 3.690 | 3.710 | 3.530 | 3.630 | 1,003,356 | -0.09(-2.42%) |
Apr 24, 2019 | 3.750 | 3.780 | 3.630 | 3.720 | 744,452 | -0.02(-0.53%) |
Apr 23, 2019 | 3.740 | 3.900 | 3.700 | 3.740 | 1,122,751 | -0.04(-1.06%) |
Apr 22, 2019 | 3.840 | 3.850 | 3.670 | 3.780 | 897,326 | -0.06(-1.56%) |
Apr 18, 2019 | 3.900 | 3.980 | 3.770 | 3.840 | 937,100 | -0.05(-1.29%) |
Apr 17, 2019 | 4.090 | 4.100 | 3.820 | 3.890 | 1,633,581 | -0.17(-4.19%) |
Apr 16, 2019 | 4.120 | 4.260 | 4.030 | 4.060 | 1,013,800 | -0.01(-0.25%) |
Apr 15, 2019 | 4.130 | 4.230 | 4.020 | 4.070 | 1,092,563 | -0.08(-1.93%) |
Apr 12, 2019 | 4.150 | 4.208 | 4.010 | 4.150 | 1,091,200 | +0.02(+0.48%) |
Apr 11, 2019 | 4.230 | 4.320 | 4.070 | 4.130 | 1,429,456 | -0.13(-3.05%) |
Apr 10, 2019 | 4.530 | 4.700 | 4.180 | 4.260 | 5,151,779 | +0.17(+4.16%) |
Apr 09, 2019 | 4.150 | 4.330 | 4.050 | 4.090 | 2,075,142 | -0.11(-2.62%) |
Apr 08, 2019 | 4.290 | 4.340 | 4.070 | 4.200 | 1,327,405 | -0.10(-2.33%) |
Apr 05, 2019 | 4.230 | 4.350 | 4.150 | 4.300 | 1,316,900 | +0.06(+1.42%) |
Apr 04, 2019 | 4.380 | 4.460 | 4.090 | 4.240 | 2,501,852 | -0.14(-3.20%) |
Apr 03, 2019 | 3.850 | 4.580 | 3.670 | 4.380 | 4,891,205 | +0.58(+15.26%) |
Apr 02, 2019 | 4.260 | 4.330 | 3.780 | 3.800 | 2,899,206 | -0.45(-10.59%) |
Apr 01, 2019 | 4.750 | 4.750 | 4.200 | 4.250 | 2,901,695 | -0.50(-10.53%) |
Mar 29, 2019 | 4.800 | 4.810 | 4.470 | 4.750 | 2,903,600 | -0.03(-0.63%) |
Mar 28, 2019 | 4.650 | 4.860 | 4.320 | 4.780 | 2,824,718 | +0.07(+1.49%) |
Mar 27, 2019 | 5.070 | 5.070 | 4.000 | 4.710 | 7,785,320 | -0.43(-8.37%) |
Mar 26, 2019 | 5.720 | 5.760 | 5.050 | 5.140 | 4,271,424 | -0.23(-4.28%) |
Mar 25, 2019 | 5.370 | 5.710 | 4.900 | 5.370 | 6,778,616 | -0.57(-9.60%) |
Mar 22, 2019 | 5.610 | 6.500 | 4.670 | 5.940 | 29,639,100 | +0.71(+13.58%) |
Mar 21, 2019 | 3.570 | 5.250 | 3.530 | 5.230 | 16,449,772 | +1.74(+49.86%) |
Mar 20, 2019 | 3.910 | 3.940 | 3.450 | 3.490 | 4,238,395 | -0.35(-9.11%) |
Mar 19, 2019 | 2.760 | 3.960 | 2.760 | 3.840 | 10,950,755 | +1.09(+39.64%) |
Mar 18, 2019 | 2.310 | 2.780 | 2.310 | 2.750 | 3,092,812 | +0.42(+18.03%) |
Mar 15, 2019 | 2.490 | 2.500 | 2.330 | 2.330 | 11,134,400 | -0.10(-4.12%) |
Mar 14, 2019 | 2.430 | 2.440 | 2.290 | 2.430 | 1,682,649 | -0.01(-0.41%) |
Mar 13, 2019 | 2.180 | 2.480 | 2.150 | 2.440 | 2,562,803 | +0.26(+11.93%) |
Mar 12, 2019 | 1.990 | 2.250 | 1.990 | 2.180 | 1,997,635 | +0.21(+10.66%) |
Mar 11, 2019 | 2.000 | 2.075 | 1.930 | 1.970 | 1,504,743 | +0.00(+0.00%) |
Mar 08, 2019 | 1.820 | 2.020 | 1.800 | 1.970 | 1,813,600 | +0.11(+5.91%) |
Mar 07, 2019 | 1.960 | 1.980 | 1.850 | 1.860 | 1,890,606 | -0.11(-5.58%) |
Mar 06, 2019 | 2.030 | 2.040 | 1.970 | 1.970 | 1,866,103 | -0.05(-2.48%) |
Mar 05, 2019 | 2.050 | 2.110 | 2.000 | 2.020 | 1,381,388 | -0.03(-1.46%) |
Mar 04, 2019 | 2.030 | 2.130 | 1.980 | 2.050 | 1,299,619 | -0.02(-0.97%) |
Mar 01, 2019 | 2.060 | 2.080 | 1.970 | 2.070 | 1,327,000 | +0.04(+1.97%) |
Feb 28, 2019 | 2.050 | 2.080 | 1.950 | 2.030 | 1,781,734 | -0.01(-0.49%) |
Feb 27, 2019 | 2.070 | 2.130 | 2.030 | 2.040 | 1,373,274 | -0.04(-1.92%) |
Feb 26, 2019 | 2.220 | 2.220 | 2.080 | 2.080 | 1,123,024 | -0.12(-5.45%) |
Feb 25, 2019 | 2.130 | 2.300 | 2.130 | 2.200 | 1,672,551 | +0.10(+4.76%) |
Feb 22, 2019 | 2.130 | 2.130 | 2.040 | 2.100 | 1,275,100 | +0.00(+0.00%) |
Feb 21, 2019 | 2.230 | 2.240 | 2.090 | 2.100 | 1,063,582 | -0.12(-5.41%) |
Feb 20, 2019 | 2.250 | 2.250 | 2.180 | 2.220 | 841,940 | -0.04(-1.77%) |
Feb 19, 2019 | 2.340 | 2.390 | 2.240 | 2.260 | 984,072 | -0.07(-3.00%) |
Feb 15, 2019 | 2.280 | 2.350 | 2.250 | 2.330 | 1,665,900 | +0.07(+3.10%) |
Feb 14, 2019 | 2.330 | 2.360 | 2.250 | 2.260 | 831,089 | -0.10(-4.24%) |
Feb 13, 2019 | 2.320 | 2.360 | 2.270 | 2.360 | 923,745 | +0.02(+0.85%) |
Feb 12, 2019 | 2.320 | 2.340 | 2.240 | 2.340 | 1,136,030 | +0.07(+3.08%) |
Feb 11, 2019 | 2.280 | 2.300 | 2.200 | 2.270 | 720,438 | +0.00(+0.00%) |
Feb 08, 2019 | 2.250 | 2.300 | 2.240 | 2.270 | 874,000 | +0.02(+0.89%) |
Feb 07, 2019 | 2.210 | 2.330 | 2.110 | 2.250 | 1,565,540 | +0.05(+2.27%) |
Feb 06, 2019 | 2.070 | 2.200 | 2.040 | 2.200 | 1,705,474 | +0.15(+7.32%) |
Feb 05, 2019 | 2.090 | 2.170 | 2.000 | 2.050 | 1,663,416 | -0.02(-0.97%) |
Feb 04, 2019 | 2.070 | 2.145 | 1.990 | 2.070 | 1,361,686 | +0.00(+0.00%) |
Feb 01, 2019 | 2.070 | 2.100 | 1.985 | 2.070 | 1,254,800 | +0.01(+0.49%) |
Jan 31, 2019 | 2.140 | 2.185 | 2.050 | 2.060 | 1,661,028 | -0.11(-5.07%) |
Jan 30, 2019 | 2.100 | 2.180 | 2.050 | 2.170 | 1,267,828 | +0.08(+3.83%) |
Jan 29, 2019 | 2.190 | 2.190 | 2.080 | 2.090 | 943,958 | -0.06(-2.79%) |
Jan 28, 2019 | 2.370 | 2.370 | 2.130 | 2.150 | 1,426,798 | -0.22(-9.28%) |
Jan 25, 2019 | 2.170 | 2.390 | 2.150 | 2.370 | 1,608,300 | +0.21(+9.72%) |
Jan 24, 2019 | 2.110 | 2.200 | 2.090 | 2.160 | 718,166 | +0.03(+1.41%) |
Jan 23, 2019 | 2.140 | 2.190 | 2.050 | 2.130 | 1,567,527 | -0.02(-0.93%) |
Jan 22, 2019 | 2.390 | 2.420 | 2.110 | 2.150 | 2,392,730 | -0.15(-6.52%) |
Jan 18, 2019 | 2.260 | 2.330 | 2.230 | 2.300 | 1,337,300 | +0.03(+1.32%) |
Jan 17, 2019 | 2.280 | 2.364 | 2.235 | 2.270 | 1,229,490 | -0.01(-0.44%) |
Jan 16, 2019 | 2.220 | 2.440 | 2.220 | 2.280 | 1,420,546 | +0.01(+0.44%) |
Jan 15, 2019 | 2.340 | 2.340 | 2.180 | 2.270 | 972,028 | -0.04(-1.73%) |
Jan 14, 2019 | 2.470 | 2.580 | 2.300 | 2.310 | 1,147,605 | -0.16(-6.48%) |
Jan 11, 2019 | 2.430 | 2.500 | 2.370 | 2.470 | 882,300 | +0.01(+0.41%) |
Jan 10, 2019 | 2.550 | 2.550 | 2.430 | 2.460 | 899,886 | -0.09(-3.53%) |
Jan 09, 2019 | 2.650 | 2.656 | 2.500 | 2.550 | 1,155,466 | -0.08(-3.04%) |
Jan 08, 2019 | 2.780 | 2.910 | 2.590 | 2.630 | 1,698,093 | -0.11(-4.01%) |
Jan 07, 2019 | 2.540 | 2.740 | 2.510 | 2.740 | 1,355,489 | +0.16(+6.20%) |
Jan 04, 2019 | 2.520 | 2.580 | 2.410 | 2.580 | 1,906,500 | +0.11(+4.45%) |
Jan 03, 2019 | 2.610 | 2.650 | 2.450 | 2.470 | 1,997,561 | -0.17(-6.44%) |
Jan 02, 2019 | 2.310 | 2.640 | 2.275 | 2.640 | 1,714,215 | +0.24(+10.00%) |
Dec 31, 2018 | 2.460 | 2.500 | 2.330 | 2.400 | 1,119,400 | -0.02(-0.83%) |
Dec 28, 2018 | 2.230 | 2.490 | 2.190 | 2.420 | 1,718,300 | +0.19(+8.52%) |
Dec 27, 2018 | 2.160 | 2.330 | 2.090 | 2.230 | 1,848,884 | +0.06(+2.76%) |
Dec 26, 2018 | 2.080 | 2.190 | 2.040 | 2.170 | 2,590,711 | +0.16(+7.96%) |
Dec 24, 2018 | 2.150 | 2.150 | 1.950 | 2.010 | 1,417,300 | -0.10(-4.74%) |
Dec 21, 2018 | 2.110 | 2.190 | 2.030 | 2.110 | 4,016,000 | +0.03(+1.44%) |
Dec 20, 2018 | 2.250 | 2.320 | 2.050 | 2.080 | 1,837,833 | -0.16(-7.14%) |
Dec 19, 2018 | 2.230 | 2.430 | 2.200 | 2.240 | 1,808,434 | +0.01(+0.45%) |
Dec 18, 2018 | 2.470 | 2.470 | 2.150 | 2.230 | 2,467,503 | -0.24(-9.72%) |
Dec 17, 2018 | 2.600 | 2.710 | 2.450 | 2.470 | 1,667,575 | -0.14(-5.36%) |
Dec 14, 2018 | 2.500 | 2.650 | 2.470 | 2.610 | 1,312,600 | +0.10(+3.98%) |
Dec 13, 2018 | 2.750 | 2.750 | 2.500 | 2.510 | 1,438,557 | -0.21(-7.72%) |
Dec 12, 2018 | 2.730 | 2.880 | 2.680 | 2.720 | 1,686,846 | +0.05(+1.87%) |
Dec 11, 2018 | 3.000 | 3.030 | 2.600 | 2.670 | 1,920,764 | -0.25(-8.56%) |
Dec 10, 2018 | 3.000 | 3.100 | 2.880 | 2.920 | 1,325,358 | -0.08(-2.67%) |
Dec 07, 2018 | 3.220 | 3.330 | 3.000 | 3.000 | 1,328,000 | -0.20(-6.25%) |
Dec 06, 2018 | 3.170 | 3.430 | 3.080 | 3.200 | 1,701,197 | -0.05(-1.54%) |
Dec 04, 2018 | 3.580 | 3.720 | 3.240 | 3.250 | 2,127,600 | -0.31(-8.71%) |
Dec 03, 2018 | 3.520 | 3.560 | 3.340 | 3.560 | 1,219,661 | +0.10(+2.89%) |
Nov 30, 2018 | 3.490 | 3.490 | 3.340 | 3.460 | 1,029,100 | -0.01(-0.29%) |
Nov 29, 2018 | 3.460 | 3.580 | 3.420 | 3.470 | 797,602 | -0.05(-1.42%) |
Nov 28, 2018 | 3.410 | 3.520 | 3.260 | 3.520 | 1,116,807 | +0.14(+4.14%) |
Nov 27, 2018 | 3.570 | 3.570 | 3.380 | 3.380 | 780,233 | -0.19(-5.32%) |
Nov 26, 2018 | 3.430 | 3.575 | 3.370 | 3.570 | 882,642 | +0.21(+6.25%) |
Nov 23, 2018 | 3.400 | 3.450 | 3.280 | 3.360 | 936,900 | -0.07(-2.04%) |
Nov 21, 2018 | 3.430 | 3.430 | 3.430 | 0 | +0.08(+2.39%) | |
Nov 20, 2018 | 3.240 | 3.390 | 3.170 | 3.350 | 902,410 | +0.02(+0.60%) |
Nov 19, 2018 | 3.680 | 3.680 | 3.300 | 3.330 | 1,113,216 | -0.38(-10.24%) |
Nov 16, 2018 | 3.550 | 3.750 | 3.450 | 3.710 | 1,558,700 | +0.11(+3.06%) |
Nov 15, 2018 | 3.200 | 3.600 | 3.200 | 3.600 | 1,322,822 | +0.31(+9.42%) |
Nov 14, 2018 | 3.550 | 3.720 | 3.280 | 3.290 | 1,885,498 | -0.27(-7.58%) |
Nov 13, 2018 | 3.480 | 3.650 | 3.460 | 3.560 | 682,517 | +0.07(+2.01%) |
Nov 12, 2018 | 3.660 | 3.660 | 3.300 | 3.490 | 952,099 | -0.18(-4.90%) |
Nov 09, 2018 | 3.980 | 3.980 | 3.610 | 3.670 | 1,305,900 | -0.33(-8.25%) |
Nov 08, 2018 | 4.300 | 4.560 | 3.900 | 4.000 | 2,392,874 | -0.24(-5.66%) |
Nov 07, 2018 | 3.470 | 4.270 | 3.470 | 4.240 | 2,353,285 | +0.77(+22.19%) |
Nov 06, 2018 | 3.800 | 3.850 | 3.420 | 3.470 | 2,877,849 | +0.08(+2.36%) |
Nov 05, 2018 | 3.700 | 3.725 | 3.320 | 3.390 | 1,433,461 | -0.29(-7.88%) |
Nov 02, 2018 | 3.660 | 3.930 | 3.610 | 3.680 | 2,090,200 | +0.08(+2.22%) |
Nov 01, 2018 | 3.200 | 3.640 | 3.110 | 3.600 | 2,395,101 | +0.41(+12.85%) |
Oct 31, 2018 | 3.110 | 3.300 | 3.110 | 3.190 | 1,542,896 | +0.06(+1.92%) |
Oct 30, 2018 | 3.050 | 3.140 | 2.970 | 3.130 | 1,683,693 | +0.09(+2.96%) |
Oct 29, 2018 | 3.220 | 3.330 | 2.950 | 3.040 | 1,581,688 | -0.11(-3.49%) |
Oct 26, 2018 | 3.190 | 3.320 | 3.030 | 3.150 | 1,818,300 | -0.13(-3.96%) |
Oct 25, 2018 | 3.070 | 3.370 | 2.960 | 3.280 | 1,930,533 | +0.24(+7.89%) |
Oct 24, 2018 | 3.290 | 3.340 | 3.040 | 3.040 | 2,043,126 | -0.26(-7.88%) |
Oct 23, 2018 | 3.200 | 3.380 | 3.130 | 3.300 | 1,115,457 | -0.04(-1.20%) |
Oct 22, 2018 | 3.430 | 3.430 | 3.160 | 3.340 | 1,661,079 | -0.04(-1.18%) |
Oct 19, 2018 | 3.550 | 3.660 | 3.360 | 3.380 | 1,164,500 | -0.18(-5.06%) |
Oct 18, 2018 | 3.600 | 3.820 | 3.510 | 3.560 | 963,545 | -0.10(-2.73%) |
Oct 17, 2018 | 3.680 | 3.680 | 3.505 | 3.660 | 741,759 | -0.02(-0.54%) |
Oct 16, 2018 | 3.490 | 3.700 | 3.350 | 3.680 | 1,269,455 | +0.20(+5.75%) |
Oct 15, 2018 | 3.600 | 3.650 | 3.390 | 3.480 | 1,235,056 | -0.11(-3.06%) |
Oct 12, 2018 | 3.560 | 3.750 | 3.400 | 3.590 | 1,763,800 | +0.14(+4.06%) |
Oct 11, 2018 | 3.590 | 3.627 | 3.380 | 3.450 | 1,731,297 | -0.15(-4.17%) |
Oct 10, 2018 | 3.960 | 4.030 | 3.560 | 3.600 | 1,712,201 | -0.37(-9.32%) |
Oct 09, 2018 | 4.000 | 4.050 | 3.860 | 3.970 | 1,283,911 | -0.01(-0.25%) |
Oct 08, 2018 | 4.000 | 4.150 | 3.850 | 3.980 | 1,311,993 | +0.02(+0.51%) |
Oct 05, 2018 | 4.020 | 4.080 | 3.735 | 3.960 | 1,554,200 | -0.08(-1.98%) |
Oct 04, 2018 | 4.190 | 4.190 | 3.910 | 4.040 | 2,277,540 | -0.16(-3.81%) |
Oct 03, 2018 | 4.230 | 4.290 | 3.950 | 4.200 | 2,583,353 | +0.00(+0.00%) |
Oct 02, 2018 | 4.150 | 4.320 | 4.020 | 4.200 | 2,102,513 | +0.07(+1.69%) |
Oct 01, 2018 | 4.500 | 4.590 | 4.070 | 4.130 | 1,721,116 | -0.27(-6.14%) |
Sep 28, 2018 | 4.400 | 4.550 | 4.300 | 4.400 | 2,521,200 | +0.05(+1.15%) |
Sep 27, 2018 | 4.450 | 4.500 | 4.250 | 4.350 | 1,774,099 | -0.10(-2.25%) |
Sep 26, 2018 | 4.750 | 4.800 | 4.400 | 4.450 | 1,258,138 | -0.20(-4.30%) |
Sep 25, 2018 | 4.300 | 4.750 | 4.280 | 4.650 | 1,901,787 | +0.40(+9.41%) |
Sep 24, 2018 | 4.200 | 4.425 | 4.100 | 4.250 | 2,415,339 | -0.05(-1.16%) |
Sep 21, 2018 | 4.400 | 4.500 | 4.050 | 4.300 | 4,839,000 | -0.15(-3.37%) |
Sep 20, 2018 | 4.550 | 4.650 | 4.300 | 4.450 | 1,414,577 | -0.10(-2.20%) |
Sep 19, 2018 | 4.350 | 4.650 | 4.300 | 4.550 | 1,965,965 | +0.20(+4.60%) |
Sep 18, 2018 | 4.250 | 4.450 | 4.150 | 4.350 | 1,006,773 | +0.13(+3.08%) |
Sep 17, 2018 | 4.200 | 4.400 | 3.900 | 4.220 | 2,155,396 | -0.11(-2.43%) |
Sep 14, 2018 | 4.800 | 4.950 | 4.100 | 4.325 | 3,731,200 | -0.47(-9.90%) |
Sep 13, 2018 | 4.950 | 5.050 | 4.720 | 4.800 | 1,481,894 | -0.15(-3.03%) |
Sep 12, 2018 | 5.500 | 5.500 | 4.900 | 4.950 | 1,995,436 | -0.40(-7.48%) |
Sep 11, 2018 | 5.550 | 5.550 | 5.250 | 5.350 | 759,547 | -0.15(-2.73%) |
Sep 10, 2018 | 5.150 | 5.550 | 5.150 | 5.500 | 1,400,600 | +0.55(+11.11%) |
Sep 07, 2018 | 5.000 | 5.250 | 4.900 | 4.950 | 936,800 | -0.05(-1.00%) |
Sep 06, 2018 | 5.500 | 5.550 | 5.000 | 5.000 | 1,767,280 | -0.45(-8.26%) |
Sep 05, 2018 | 5.500 | 5.650 | 5.450 | 5.450 | 883,624 | -0.10(-1.80%) |
Sep 04, 2018 | 5.500 | 5.650 | 5.425 | 5.550 | 1,072,504 | +0.00(+0.00%) |
Aug 31, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Aug 30, 2018 | 5.550 | 5.700 | 5.400 | 5.450 | 1,596,623 | -0.10(-1.80%) |
Aug 29, 2018 | 5.600 | 5.630 | 5.450 | 5.550 | 875,416 | -0.05(-0.89%) |
Aug 28, 2018 | 5.450 | 5.600 | 5.280 | 5.600 | 960,643 | +0.10(+1.82%) |
Aug 27, 2018 | 5.600 | 5.600 | 5.400 | 5.500 | 1,118,758 | -0.10(-1.79%) |
Aug 24, 2018 | 5.400 | 5.600 | 5.350 | 5.600 | 589,700 | +0.20(+3.70%) |
Aug 23, 2018 | 5.600 | 5.640 | 5.350 | 5.400 | 743,578 | -0.15(-2.70%) |
Aug 22, 2018 | 5.600 | 5.750 | 5.450 | 5.550 | 1,074,754 | +0.00(+0.00%) |
Aug 21, 2018 | 5.300 | 5.650 | 5.300 | 5.550 | 1,164,192 | +0.30(+5.71%) |
Aug 20, 2018 | 5.400 | 5.450 | 5.200 | 5.250 | 862,138 | -0.10(-1.87%) |
Aug 17, 2018 | 5.300 | 5.550 | 5.250 | 5.350 | 1,203,300 | +0.05(+0.94%) |
Aug 16, 2018 | 5.100 | 5.400 | 5.000 | 5.300 | 1,160,667 | +0.25(+4.95%) |
Aug 15, 2018 | 5.100 | 5.200 | 4.800 | 5.050 | 1,652,002 | -0.05(-0.98%) |
Aug 14, 2018 | 5.450 | 5.450 | 5.050 | 5.100 | 965,097 | -0.25(-4.67%) |
Aug 13, 2018 | 5.450 | 5.530 | 5.150 | 5.350 | 1,346,828 | -0.05(-0.93%) |
Aug 10, 2018 | 5.400 | 5.500 | 5.250 | 5.400 | 522,300 | -0.05(-0.92%) |
Aug 09, 2018 | 5.400 | 5.650 | 5.300 | 5.450 | 1,058,928 | +0.10(+1.87%) |
Aug 08, 2018 | 5.350 | 5.450 | 5.150 | 5.350 | 818,911 | +0.00(+0.00%) |
Aug 07, 2018 | 5.250 | 5.380 | 5.075 | 5.350 | 1,021,497 | +0.10(+1.90%) |
Aug 06, 2018 | 5.050 | 5.350 | 4.850 | 5.250 | 946,471 | +0.25(+5.00%) |
Aug 03, 2018 | 5.400 | 5.430 | 4.900 | 5.000 | 1,311,400 | -0.35(-6.54%) |
Aug 02, 2018 | 5.400 | 5.550 | 5.250 | 5.350 | 987,652 | -0.15(-2.73%) |