Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.210 | 2.210 | 2.131 | 2.170 | 8,256 | -0.01(-0.46%) |
Jan 30, 2019 | 2.180 | 2.400 | 2.090 | 2.180 | 19,315 | -0.12(-5.22%) |
Jan 29, 2019 | 2.270 | 2.345 | 2.260 | 2.300 | 13,390 | +0.07(+3.14%) |
Jan 28, 2019 | 2.340 | 2.340 | 2.216 | 2.230 | 9,202 | -0.06(-2.62%) |
Jan 25, 2019 | 2.290 | 2.380 | 2.250 | 2.290 | 36,500 | +0.06(+2.69%) |
Jan 24, 2019 | 2.220 | 2.300 | 2.140 | 2.230 | 23,994 | +0.06(+2.76%) |
Jan 23, 2019 | 2.310 | 2.399 | 2.160 | 2.170 | 6,337 | -0.08(-3.56%) |
Jan 22, 2019 | 2.300 | 2.339 | 2.250 | 2.250 | 14,914 | -0.12(-5.06%) |
Jan 18, 2019 | 2.390 | 2.400 | 2.230 | 2.370 | 41,300 | -0.02(-0.76%) |
Jan 17, 2019 | 2.390 | 2.430 | 2.350 | 2.388 | 9,742 | +0.02(+0.77%) |
Jan 16, 2019 | 2.350 | 2.450 | 2.322 | 2.370 | 23,518 | +0.03(+1.28%) |
Jan 15, 2019 | 2.350 | 2.389 | 2.250 | 2.340 | 21,043 | +0.02(+0.86%) |
Jan 14, 2019 | 2.150 | 2.380 | 2.150 | 2.320 | 18,712 | +0.18(+8.41%) |
Jan 11, 2019 | 2.260 | 2.310 | 2.120 | 2.140 | 12,800 | -0.15(-6.55%) |
Jan 10, 2019 | 2.300 | 2.300 | 2.200 | 2.290 | 13,763 | +0.03(+1.33%) |
Jan 09, 2019 | 2.240 | 2.340 | 2.240 | 2.260 | 10,004 | +0.01(+0.44%) |
Jan 08, 2019 | 2.350 | 2.390 | 2.240 | 2.250 | 10,617 | -0.10(-4.26%) |
Jan 07, 2019 | 2.320 | 2.386 | 2.300 | 2.350 | 7,036 | +0.00(+0.00%) |
Jan 04, 2019 | 2.250 | 2.390 | 2.250 | 2.350 | 9,000 | +0.22(+10.17%) |
Jan 03, 2019 | 2.400 | 2.400 | 2.110 | 2.133 | 9,656 | -0.26(-10.75%) |
Jan 02, 2019 | 2.110 | 2.390 | 2.110 | 2.390 | 29,313 | +0.34(+16.59%) |
Dec 31, 2018 | 1.700 | 2.140 | 1.700 | 2.050 | 33,100 | +0.37(+22.02%) |
Dec 28, 2018 | 1.660 | 1.830 | 1.510 | 1.680 | 57,100 | -0.02(-1.18%) |
Dec 27, 2018 | 1.910 | 1.919 | 1.620 | 1.700 | 20,800 | +0.00(+0.00%) |
Dec 26, 2018 | 1.880 | 1.928 | 1.700 | 1.700 | 59,404 | -0.25(-12.82%) |
Dec 24, 2018 | 1.990 | 1.990 | 1.900 | 1.950 | 15,400 | +0.05(+2.63%) |
Dec 21, 2018 | 1.850 | 2.050 | 1.800 | 1.900 | 57,000 | +0.10(+5.56%) |
Dec 20, 2018 | 1.950 | 1.970 | 1.800 | 1.800 | 43,582 | -0.10(-5.26%) |
Dec 19, 2018 | 2.010 | 2.109 | 1.860 | 1.900 | 35,571 | -0.09(-4.52%) |
Dec 18, 2018 | 2.166 | 2.166 | 1.990 | 1.990 | 18,436 | -0.10(-4.78%) |
Dec 17, 2018 | 2.130 | 2.200 | 2.080 | 2.090 | 9,043 | -0.06(-2.79%) |
Dec 14, 2018 | 2.210 | 2.400 | 2.150 | 2.150 | 15,800 | -0.08(-3.59%) |
Dec 13, 2018 | 2.187 | 2.251 | 2.187 | 2.230 | 11,121 | +0.06(+2.76%) |
Dec 12, 2018 | 2.460 | 2.460 | 2.140 | 2.170 | 14,191 | +0.04(+1.88%) |
Dec 11, 2018 | 2.390 | 2.390 | 2.110 | 2.130 | 50,457 | -0.21(-8.97%) |
Dec 10, 2018 | 2.400 | 2.430 | 2.340 | 2.340 | 30,200 | -0.10(-4.10%) |
Dec 07, 2018 | 2.420 | 2.440 | 2.360 | 2.440 | 16,200 | +0.06(+2.52%) |
Dec 06, 2018 | 2.450 | 2.460 | 2.301 | 2.380 | 24,498 | -0.14(-5.56%) |
Dec 04, 2018 | 2.510 | 2.550 | 2.490 | 2.520 | 8,500 | +0.02(+0.80%) |
Dec 03, 2018 | 2.540 | 2.550 | 2.470 | 2.500 | 12,206 | +0.01(+0.40%) |
Nov 30, 2018 | 2.520 | 2.575 | 2.458 | 2.490 | 33,700 | -0.03(-1.19%) |
Nov 29, 2018 | 2.490 | 2.559 | 2.460 | 2.520 | 24,502 | +0.04(+1.61%) |
Nov 28, 2018 | 2.400 | 2.590 | 2.400 | 2.480 | 39,020 | +0.09(+3.77%) |
Nov 27, 2018 | 2.450 | 2.490 | 2.370 | 2.390 | 9,089 | -0.06(-2.45%) |
Nov 26, 2018 | 2.590 | 2.600 | 2.450 | 2.450 | 24,695 | -0.07(-2.78%) |
Nov 23, 2018 | 2.500 | 2.550 | 2.320 | 2.520 | 34,800 | +0.02(+0.80%) |
Nov 21, 2018 | 2.500 | 2.500 | 2.500 | 0 | +0.20(+8.70%) | |
Nov 20, 2018 | 2.480 | 2.620 | 2.260 | 2.300 | 61,798 | -0.18(-7.26%) |
Nov 19, 2018 | 2.390 | 2.678 | 2.390 | 2.480 | 9,279 | +0.08(+3.33%) |
Nov 16, 2018 | 2.660 | 2.660 | 2.400 | 2.400 | 13,300 | -0.16(-6.25%) |
Nov 15, 2018 | 2.540 | 2.660 | 2.450 | 2.560 | 22,143 | +0.00(+0.00%) |
Nov 14, 2018 | 2.600 | 2.670 | 2.540 | 2.560 | 31,793 | +0.00(+0.00%) |
Nov 13, 2018 | 2.610 | 2.680 | 2.480 | 2.560 | 23,191 | -0.08(-3.03%) |
Nov 12, 2018 | 2.700 | 2.800 | 2.600 | 2.640 | 81,628 | -0.11(-4.00%) |
Nov 09, 2018 | 2.750 | 2.790 | 2.630 | 2.750 | 27,900 | -0.03(-1.08%) |
Nov 08, 2018 | 2.800 | 2.800 | 2.740 | 2.780 | 32,728 | +0.04(+1.46%) |
Nov 07, 2018 | 2.700 | 2.800 | 2.700 | 2.740 | 25,740 | -0.01(-0.36%) |
Nov 06, 2018 | 2.750 | 2.850 | 2.750 | 2.750 | 35,767 | +0.00(+0.00%) |
Nov 05, 2018 | 2.740 | 2.883 | 2.700 | 2.750 | 61,867 | -0.02(-0.72%) |
Nov 02, 2018 | 2.650 | 2.820 | 2.560 | 2.770 | 30,700 | -0.03(-1.07%) |
Nov 01, 2018 | 2.640 | 2.800 | 2.561 | 2.800 | 60,161 | +0.21(+8.11%) |
Oct 31, 2018 | 2.550 | 2.590 | 2.530 | 2.590 | 81,047 | +0.04(+1.57%) |
Oct 30, 2018 | 2.510 | 2.590 | 2.450 | 2.550 | 26,331 | +0.02(+0.79%) |
Oct 29, 2018 | 2.620 | 2.620 | 2.500 | 2.530 | 45,315 | -0.11(-4.17%) |
Oct 26, 2018 | 2.810 | 2.810 | 2.610 | 2.640 | 98,300 | -0.17(-6.05%) |
Oct 25, 2018 | 2.800 | 2.900 | 2.730 | 2.810 | 273,486 | -0.63(-18.31%) |
Oct 24, 2018 | 3.250 | 3.540 | 3.240 | 3.440 | 93,085 | +0.29(+9.21%) |
Oct 23, 2018 | 3.270 | 3.270 | 3.090 | 3.150 | 42,785 | -0.18(-5.41%) |
Oct 22, 2018 | 3.480 | 3.590 | 3.300 | 3.330 | 135,147 | +0.01(+0.30%) |
Oct 19, 2018 | 3.390 | 3.400 | 2.900 | 3.320 | 92,300 | -0.02(-0.60%) |
Oct 18, 2018 | 3.210 | 3.420 | 3.100 | 3.340 | 166,896 | +0.26(+8.44%) |
Oct 17, 2018 | 2.970 | 3.100 | 2.970 | 3.080 | 42,948 | +0.13(+4.41%) |
Oct 16, 2018 | 2.888 | 2.990 | 2.880 | 2.950 | 3,745 | -0.03(-1.01%) |
Oct 15, 2018 | 3.000 | 3.000 | 2.820 | 2.980 | 17,200 | +0.11(+3.83%) |
Oct 12, 2018 | 2.960 | 3.000 | 2.870 | 2.870 | 12,500 | -0.03(-1.03%) |
Oct 11, 2018 | 3.000 | 3.000 | 2.800 | 2.900 | 34,402 | -0.10(-3.33%) |
Oct 10, 2018 | 3.070 | 3.100 | 3.000 | 3.000 | 9,610 | -0.05(-1.64%) |
Oct 09, 2018 | 3.020 | 3.075 | 2.960 | 3.050 | 7,477 | -0.02(-0.49%) |
Oct 08, 2018 | 3.020 | 3.135 | 3.010 | 3.065 | 11,503 | -0.04(-1.13%) |
Oct 05, 2018 | 3.070 | 3.100 | 3.050 | 3.100 | 8,100 | +0.04(+1.31%) |
Oct 04, 2018 | 3.120 | 3.130 | 3.030 | 3.060 | 15,567 | -0.07(-2.23%) |
Oct 03, 2018 | 2.970 | 3.150 | 2.950 | 3.130 | 33,531 | +0.13(+4.33%) |
Oct 02, 2018 | 3.000 | 3.090 | 2.950 | 3.000 | 18,352 | -0.06(-1.96%) |
Oct 01, 2018 | 3.200 | 3.200 | 2.900 | 3.060 | 50,673 | -0.15(-4.67%) |
Sep 28, 2018 | 2.930 | 3.210 | 2.930 | 3.210 | 52,700 | +0.25(+8.45%) |
Sep 27, 2018 | 3.000 | 3.020 | 2.900 | 2.960 | 5,737 | +0.01(+0.34%) |
Sep 26, 2018 | 3.050 | 3.050 | 2.860 | 2.950 | 6,870 | -0.05(-1.67%) |
Sep 25, 2018 | 2.820 | 3.050 | 2.791 | 3.000 | 22,077 | +0.20(+7.14%) |
Sep 24, 2018 | 2.910 | 2.910 | 2.730 | 2.800 | 21,666 | -0.15(-5.08%) |
Sep 21, 2018 | 2.700 | 2.950 | 2.630 | 2.950 | 38,300 | +0.26(+9.67%) |
Sep 20, 2018 | 2.700 | 2.730 | 2.620 | 2.690 | 52,464 | +0.07(+2.67%) |
Sep 19, 2018 | 2.790 | 2.800 | 2.620 | 2.620 | 40,242 | -0.06(-2.24%) |
Sep 18, 2018 | 2.600 | 2.980 | 2.600 | 2.680 | 56,738 | +0.07(+2.68%) |
Sep 17, 2018 | 2.800 | 2.930 | 2.600 | 2.610 | 37,004 | -0.21(-7.45%) |
Sep 14, 2018 | 3.030 | 3.090 | 2.800 | 2.820 | 61,000 | -0.21(-6.93%) |
Sep 13, 2018 | 3.130 | 3.200 | 3.030 | 3.030 | 83,649 | -0.10(-3.04%) |
Sep 12, 2018 | 3.250 | 3.320 | 3.040 | 3.125 | 41,138 | -0.12(-3.85%) |
Sep 11, 2018 | 3.020 | 3.389 | 2.980 | 3.250 | 168,175 | +0.30(+10.17%) |
Sep 10, 2018 | 2.910 | 2.990 | 2.910 | 2.950 | 11,054 | -0.02(-0.67%) |
Sep 07, 2018 | 2.980 | 3.100 | 2.960 | 2.970 | 24,900 | -0.03(-1.00%) |
Sep 06, 2018 | 2.980 | 3.030 | 2.890 | 3.000 | 25,574 | +0.11(+3.81%) |
Sep 05, 2018 | 2.860 | 3.060 | 2.860 | 2.890 | 9,391 | -0.03(-1.03%) |
Sep 04, 2018 | 2.918 | 2.990 | 2.820 | 2.920 | 41,344 | +0.01(+0.25%) |
Aug 31, 2018 | 2.913 | 2.913 | 2.913 | 0 | -0.15(-4.82%) | |
Aug 30, 2018 | 3.000 | 3.100 | 2.920 | 3.060 | 87,405 | +0.10(+3.38%) |
Aug 29, 2018 | 2.880 | 2.960 | 2.880 | 2.960 | 11,867 | +0.15(+5.34%) |
Aug 28, 2018 | 2.900 | 2.945 | 2.810 | 2.810 | 16,928 | +0.05(+1.81%) |
Aug 27, 2018 | 2.760 | 2.990 | 2.760 | 2.760 | 20,723 | -0.08(-2.82%) |
Aug 24, 2018 | 3.010 | 3.050 | 2.720 | 2.840 | 58,100 | -0.02(-0.70%) |
Aug 23, 2018 | 2.760 | 2.947 | 2.760 | 2.860 | 17,554 | +0.06(+2.14%) |
Aug 22, 2018 | 2.570 | 3.100 | 2.570 | 2.800 | 119,329 | +0.20(+7.69%) |
Aug 21, 2018 | 2.670 | 2.700 | 2.600 | 2.600 | 36,124 | +0.01(+0.39%) |
Aug 20, 2018 | 2.490 | 2.610 | 2.460 | 2.590 | 11,026 | +0.17(+7.02%) |
Aug 17, 2018 | 2.490 | 2.550 | 2.420 | 2.420 | 24,400 | -0.02(-0.82%) |
Aug 16, 2018 | 2.430 | 2.550 | 2.430 | 2.440 | 31,916 | -0.03(-1.21%) |
Aug 15, 2018 | 2.510 | 2.540 | 2.420 | 2.470 | 14,755 | +0.01(+0.41%) |
Aug 14, 2018 | 2.420 | 2.570 | 2.420 | 2.460 | 31,191 | -0.05(-1.99%) |
Aug 13, 2018 | 2.550 | 2.570 | 2.421 | 2.510 | 20,038 | -0.06(-2.33%) |
Aug 10, 2018 | 2.490 | 2.570 | 2.420 | 2.570 | 27,700 | +0.01(+0.39%) |
Aug 09, 2018 | 2.520 | 2.560 | 2.494 | 2.560 | 29,501 | +0.05(+1.99%) |
Aug 08, 2018 | 2.650 | 2.650 | 2.500 | 2.510 | 44,753 | -0.11(-4.24%) |
Aug 07, 2018 | 2.700 | 2.700 | 2.510 | 2.621 | 46,616 | -0.07(-2.57%) |
Aug 06, 2018 | 2.700 | 2.800 | 2.683 | 2.690 | 15,649 | -0.04(-1.47%) |
Aug 03, 2018 | 2.790 | 2.860 | 2.730 | 2.730 | 12,700 | -0.06(-2.15%) |
Aug 02, 2018 | 2.840 | 2.870 | 2.790 | 2.790 | 19,925 | -0.03(-1.06%) |
Aug 01, 2018 | 2.850 | 2.880 | 2.760 | 2.820 | 30,164 | -0.03(-1.05%) |
Jul 31, 2018 | 2.955 | 2.955 | 2.820 | 2.850 | 19,394 | -0.01(-0.35%) |
Jul 30, 2018 | 2.930 | 2.990 | 2.860 | 2.860 | 34,983 | -0.09(-3.05%) |
Jul 27, 2018 | 2.900 | 2.990 | 2.900 | 2.950 | 37,100 | +0.05(+1.72%) |
Jul 26, 2018 | 2.910 | 2.997 | 2.900 | 2.900 | 31,714 | -0.01(-0.34%) |
Jul 25, 2018 | 2.940 | 3.040 | 2.900 | 2.910 | 25,994 | -0.02(-0.68%) |
Jul 24, 2018 | 3.030 | 3.090 | 2.920 | 2.930 | 11,196 | -0.05(-1.68%) |
Jul 23, 2018 | 2.917 | 3.070 | 2.900 | 2.980 | 12,558 | -0.04(-1.32%) |
Jul 20, 2018 | 3.060 | 3.153 | 3.000 | 3.020 | 19,507 | -0.03(-0.98%) |
Jul 19, 2018 | 3.090 | 3.130 | 3.050 | 3.050 | 16,603 | -0.08(-2.56%) |
Jul 18, 2018 | 3.140 | 3.150 | 3.040 | 3.130 | 12,073 | +0.01(+0.32%) |
Jul 17, 2018 | 3.090 | 3.120 | 3.010 | 3.120 | 10,449 | +0.03(+0.97%) |
Jul 16, 2018 | 3.111 | 3.163 | 3.060 | 3.090 | 12,535 | -0.01(-0.32%) |
Jul 13, 2018 | 3.301 | 3.301 | 3.050 | 3.100 | 19,528 | -0.11(-3.43%) |
Jul 12, 2018 | 3.280 | 3.450 | 3.200 | 3.210 | 30,070 | -0.09(-2.73%) |
Jul 11, 2018 | 3.313 | 3.340 | 3.190 | 3.300 | 56,634 | -0.05(-1.49%) |
Jul 10, 2018 | 3.440 | 3.500 | 3.220 | 3.350 | 69,659 | -0.05(-1.47%) |
Jul 09, 2018 | 3.284 | 3.440 | 3.284 | 3.400 | 159,393 | +0.11(+3.34%) |
Jul 06, 2018 | 3.180 | 3.290 | 3.180 | 3.290 | 21,259 | +0.12(+3.79%) |
Jul 05, 2018 | 3.220 | 3.330 | 3.160 | 3.170 | 37,274 | -0.05(-1.55%) |
Jul 03, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.02(+0.63%) | |
Jul 02, 2018 | 3.320 | 3.320 | 3.030 | 3.200 | 21,252 | -0.13(-3.90%) |
Jun 29, 2018 | 2.970 | 3.330 | 2.970 | 3.330 | 68,372 | +0.37(+12.50%) |
Jun 28, 2018 | 3.080 | 3.100 | 2.960 | 2.960 | 18,001 | -0.08(-2.63%) |
Jun 27, 2018 | 2.980 | 3.040 | 2.890 | 3.040 | 22,650 | +0.06(+2.01%) |
Jun 26, 2018 | 2.900 | 2.980 | 2.850 | 2.980 | 30,191 | +0.16(+5.67%) |
Jun 25, 2018 | 2.970 | 3.030 | 2.730 | 2.820 | 85,674 | -0.19(-6.31%) |
Jun 22, 2018 | 3.030 | 3.063 | 2.950 | 3.010 | 21,603 | -0.07(-2.27%) |
Jun 21, 2018 | 3.064 | 3.080 | 2.960 | 3.080 | 35,936 | +0.08(+2.67%) |
Jun 20, 2018 | 3.010 | 3.040 | 2.960 | 3.000 | 10,933 | +0.01(+0.33%) |
Jun 19, 2018 | 2.960 | 3.100 | 2.921 | 2.990 | 26,011 | -0.04(-1.32%) |
Jun 18, 2018 | 2.810 | 3.090 | 2.810 | 3.030 | 34,345 | +0.20(+7.07%) |
Jun 15, 2018 | 2.930 | 2.830 | 2.830 | 23,359 | -0.05(-1.74%) | |
Jun 14, 2018 | 2.860 | 2.946 | 2.860 | 2.880 | 20,472 | -0.02(-0.69%) |
Jun 13, 2018 | 2.960 | 2.960 | 2.850 | 2.900 | 16,635 | -0.02(-0.68%) |
Jun 12, 2018 | 2.950 | 2.990 | 2.920 | 2.920 | 13,893 | -0.05(-1.68%) |
Jun 11, 2018 | 2.925 | 3.000 | 2.925 | 2.970 | 10,889 | +0.03(+1.02%) |
Jun 08, 2018 | 3.000 | 3.000 | 2.920 | 2.940 | 23,328 | -0.06(-2.00%) |
Jun 07, 2018 | 2.990 | 3.000 | 2.920 | 3.000 | 13,897 | +0.05(+1.69%) |
Jun 06, 2018 | 2.980 | 3.040 | 2.885 | 2.950 | 9,549 | -0.02(-0.67%) |
Jun 05, 2018 | 2.910 | 2.980 | 2.790 | 2.970 | 37,363 | +0.09(+3.13%) |
Jun 04, 2018 | 2.940 | 2.940 | 2.786 | 2.880 | 37,838 | -0.10(-3.36%) |
Jun 01, 2018 | 3.000 | 3.000 | 2.920 | 2.980 | 13,441 | -0.03(-1.00%) |
May 31, 2018 | 2.980 | 3.040 | 2.920 | 3.010 | 13,304 | +0.09(+3.08%) |
May 30, 2018 | 2.930 | 3.010 | 2.920 | 2.920 | 9,500 | -0.01(-0.34%) |
May 29, 2018 | 2.950 | 2.959 | 2.920 | 2.930 | 9,184 | -0.02(-0.68%) |
May 25, 2018 | 2.950 | 2.950 | 2.950 | 0 | -0.02(-0.67%) | |
May 24, 2018 | 2.950 | 3.010 | 2.930 | 2.970 | 12,466 | +0.02(+0.68%) |
May 23, 2018 | 3.020 | 3.040 | 2.900 | 2.950 | 39,144 | -0.11(-3.59%) |
May 22, 2018 | 2.960 | 3.120 | 2.960 | 3.060 | 29,388 | +0.09(+3.03%) |
May 21, 2018 | 3.120 | 3.180 | 2.950 | 2.970 | 35,734 | -0.11(-3.57%) |
May 18, 2018 | 3.020 | 3.110 | 2.970 | 3.080 | 24,455 | +0.07(+2.32%) |
May 17, 2018 | 2.969 | 3.040 | 2.900 | 3.010 | 54,534 | +0.01(+0.34%) |
May 16, 2018 | 3.040 | 3.040 | 2.960 | 3.000 | 47,388 | -0.03(-0.99%) |
May 15, 2018 | 3.010 | 3.110 | 3.010 | 3.030 | 46,803 | +0.02(+0.66%) |
May 14, 2018 | 3.150 | 3.150 | 2.980 | 3.010 | 29,920 | -0.09(-2.90%) |
May 11, 2018 | 3.180 | 3.200 | 3.060 | 3.100 | 59,769 | -0.08(-2.52%) |
May 10, 2018 | 3.200 | 3.320 | 3.110 | 3.180 | 50,381 | +0.01(+0.32%) |
May 09, 2018 | 3.160 | 3.190 | 3.110 | 3.170 | 47,191 | +0.06(+1.93%) |
May 08, 2018 | 3.140 | 3.228 | 3.070 | 3.110 | 24,545 | -0.05(-1.58%) |
May 07, 2018 | 3.170 | 3.260 | 3.160 | 3.160 | 30,512 | -0.07(-2.17%) |
May 04, 2018 | 3.330 | 3.330 | 3.081 | 3.230 | 41,736 | -0.07(-2.12%) |
May 03, 2018 | 3.110 | 3.300 | 3.030 | 3.300 | 84,287 | +0.23(+7.35%) |
May 02, 2018 | 3.000 | 3.205 | 2.960 | 3.074 | 78,601 | +0.05(+1.79%) |
May 01, 2018 | 3.070 | 3.104 | 2.980 | 3.020 | 131,818 | -0.08(-2.58%) |
Apr 30, 2018 | 3.400 | 3.421 | 2.920 | 3.100 | 314,132 | -0.26(-7.74%) |
Apr 27, 2018 | 3.030 | 4.300 | 3.030 | 3.360 | 2,768,380 | +0.35(+11.63%) |
Apr 26, 2018 | 3.080 | 3.100 | 3.000 | 3.010 | 18,845 | -0.07(-2.27%) |
Apr 25, 2018 | 3.100 | 3.150 | 3.010 | 3.080 | 38,867 | -0.02(-0.65%) |
Apr 24, 2018 | 3.180 | 3.188 | 3.060 | 3.100 | 17,965 | +0.01(+0.32%) |
Apr 23, 2018 | 3.160 | 3.160 | 3.090 | 3.090 | 25,006 | -0.07(-2.09%) |
Apr 20, 2018 | 3.073 | 3.160 | 3.073 | 3.156 | 15,791 | -0.09(-2.89%) |
Apr 19, 2018 | 3.076 | 3.250 | 3.076 | 3.250 | 14,781 | +0.15(+4.84%) |
Apr 18, 2018 | 3.140 | 3.220 | 3.050 | 3.100 | 19,476 | -0.04(-1.27%) |
Apr 17, 2018 | 3.290 | 3.300 | 3.010 | 3.140 | 54,313 | -0.08(-2.48%) |
Apr 16, 2018 | 3.440 | 3.440 | 3.160 | 3.220 | 54,481 | -0.17(-5.08%) |
Apr 13, 2018 | 3.400 | 3.450 | 3.340 | 3.393 | 31,763 | +0.04(+1.27%) |
Apr 12, 2018 | 3.490 | 3.500 | 3.310 | 3.350 | 44,296 | -0.14(-4.01%) |
Apr 11, 2018 | 3.250 | 3.573 | 3.170 | 3.490 | 105,886 | +0.24(+7.38%) |
Apr 10, 2018 | 2.980 | 3.360 | 2.960 | 3.250 | 109,213 | +0.26(+8.70%) |
Apr 09, 2018 | 3.190 | 3.190 | 2.960 | 2.990 | 53,108 | -0.16(-5.08%) |
Apr 06, 2018 | 3.160 | 3.200 | 3.101 | 3.150 | 56,366 | +0.03(+0.96%) |
Apr 05, 2018 | 3.100 | 3.200 | 2.990 | 3.120 | 81,693 | +0.16(+5.41%) |
Apr 04, 2018 | 2.820 | 3.018 | 2.820 | 2.960 | 28,909 | +0.09(+3.14%) |
Apr 03, 2018 | 2.811 | 2.977 | 2.731 | 2.870 | 25,556 | -0.02(-0.69%) |
Apr 02, 2018 | 2.950 | 3.140 | 2.760 | 2.890 | 55,577 | -0.06(-2.03%) |
Mar 29, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.15(+5.36%) | |
Mar 28, 2018 | 2.850 | 2.864 | 2.651 | 2.800 | 71,400 | -0.05(-1.75%) |
Mar 27, 2018 | 3.010 | 3.079 | 2.830 | 2.850 | 48,407 | -0.17(-5.63%) |
Mar 26, 2018 | 3.150 | 3.240 | 2.800 | 3.020 | 189,775 | -0.08(-2.58%) |
Mar 23, 2018 | 3.460 | 3.490 | 3.100 | 3.100 | 102,767 | -0.30(-8.82%) |
Mar 22, 2018 | 3.870 | 3.900 | 3.390 | 3.400 | 234,832 | -0.32(-8.60%) |
Mar 21, 2018 | 3.400 | 3.950 | 3.290 | 3.720 | 453,604 | +0.30(+8.77%) |
Mar 20, 2018 | 3.350 | 3.590 | 3.050 | 3.420 | 310,503 | +0.06(+1.79%) |
Mar 19, 2018 | 3.450 | 3.450 | 3.300 | 3.360 | 206,335 | -0.09(-2.61%) |
Mar 16, 2018 | 3.100 | 3.480 | 2.730 | 3.450 | 603,393 | +0.38(+12.38%) |
Mar 15, 2018 | 2.900 | 3.650 | 2.840 | 3.070 | 1,840,407 | +0.17(+5.86%) |
Mar 14, 2018 | 2.510 | 2.990 | 2.500 | 2.900 | 411,979 | +0.40(+16.00%) |
Mar 13, 2018 | 2.500 | 2.570 | 2.470 | 2.500 | 44,833 | -0.06(-2.34%) |
Mar 12, 2018 | 2.650 | 2.683 | 2.410 | 2.560 | 71,823 | -0.21(-7.58%) |
Mar 09, 2018 | 2.570 | 2.900 | 2.510 | 2.770 | 206,447 | +0.18(+6.95%) |
Mar 08, 2018 | 2.370 | 2.590 | 2.340 | 2.590 | 46,975 | +0.24(+10.21%) |
Mar 07, 2018 | 2.270 | 2.450 | 2.270 | 2.350 | 28,629 | +0.04(+1.73%) |
Mar 06, 2018 | 2.400 | 2.400 | 2.300 | 2.310 | 27,754 | -0.09(-3.75%) |
Mar 05, 2018 | 2.510 | 2.545 | 2.400 | 2.400 | 41,397 | -0.10(-4.00%) |
Mar 02, 2018 | 2.350 | 2.580 | 2.350 | 2.500 | 45,036 | +0.13(+5.49%) |
Mar 01, 2018 | 2.400 | 2.430 | 2.350 | 2.370 | 34,067 | -0.07(-2.87%) |
Feb 28, 2018 | 2.530 | 2.530 | 2.403 | 2.440 | 18,604 | -0.06(-2.40%) |
Feb 27, 2018 | 2.540 | 2.590 | 2.490 | 2.500 | 29,662 | -0.01(-0.40%) |
Feb 26, 2018 | 2.570 | 2.640 | 2.510 | 2.510 | 39,816 | +0.00(+0.00%) |
Feb 23, 2018 | 2.570 | 2.570 | 2.490 | 2.510 | 11,935 | +0.02(+0.80%) |
Feb 22, 2018 | 2.450 | 2.550 | 2.450 | 2.490 | 27,154 | -0.05(-1.97%) |
Feb 21, 2018 | 2.660 | 2.660 | 2.410 | 2.540 | 38,726 | -0.01(-0.39%) |
Feb 20, 2018 | 2.580 | 2.580 | 2.550 | 2.550 | 31,594 | -0.10(-3.77%) |
Feb 16, 2018 | 2.650 | 2.650 | 2.650 | 0 | +0.01(+0.42%) | |
Feb 15, 2018 | 2.640 | 2.790 | 2.560 | 2.639 | 25,394 | +0.01(+0.34%) |
Feb 14, 2018 | 2.550 | 2.790 | 2.550 | 2.630 | 12,403 | +0.08(+3.14%) |
Feb 13, 2018 | 2.640 | 2.670 | 2.550 | 2.550 | 21,314 | -0.14(-5.20%) |
Feb 12, 2018 | 2.440 | 2.716 | 2.405 | 2.690 | 46,451 | +0.10(+3.86%) |
Feb 09, 2018 | 2.600 | 2.660 | 2.250 | 2.590 | 79,509 | +0.04(+1.56%) |
Feb 08, 2018 | 2.514 | 2.640 | 2.501 | 2.550 | 18,196 | -0.02(-0.77%) |
Feb 07, 2018 | 2.574 | 2.574 | 2.570 | 23,486 | -0.00(-0.16%) | |
Feb 06, 2018 | 2.460 | 2.590 | 2.350 | 2.574 | 64,858 | +0.10(+3.92%) |
Feb 05, 2018 | 2.610 | 2.610 | 2.460 | 2.477 | 50,755 | -0.13(-5.10%) |
Feb 02, 2018 | 2.660 | 2.729 | 2.610 | 2.610 | 74,857 | -0.07(-2.61%) |