Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.812 | 2.812 | 2.476 | 2.515 | 10,192,156 | -0.31(-11.05%) |
Oct 30, 2018 | 2.461 | 2.827 | 2.423 | 2.827 | 15,958,799 | +0.11(+4.21%) |
Oct 29, 2018 | 2.545 | 2.774 | 2.545 | 2.713 | 9,775,597 | +0.18(+6.91%) |
Oct 26, 2018 | 2.606 | 2.636 | 2.454 | 2.537 | 5,845,678 | -0.08(-2.92%) |
Oct 25, 2018 | 2.507 | 2.652 | 2.446 | 2.614 | 5,646,957 | +0.11(+4.57%) |
Oct 24, 2018 | 2.568 | 2.614 | 2.499 | 2.499 | 2,701,174 | -0.05(-2.09%) |
Oct 23, 2018 | 2.522 | 2.598 | 2.484 | 2.553 | 5,007,820 | +0.00(+0.00%) |
Oct 22, 2018 | 2.598 | 2.705 | 2.545 | 2.553 | 3,354,845 | -0.05(-1.76%) |
Oct 19, 2018 | 2.629 | 2.713 | 2.591 | 2.598 | 4,399,056 | -0.05(-1.73%) |
Oct 18, 2018 | 2.621 | 2.656 | 2.591 | 2.644 | 4,467,043 | +0.03(+1.17%) |
Oct 17, 2018 | 2.667 | 2.736 | 2.579 | 2.614 | 4,091,354 | -0.07(-2.56%) |
Oct 16, 2018 | 2.644 | 2.713 | 2.503 | 2.682 | 4,489,041 | +0.07(+2.62%) |
Oct 15, 2018 | 2.621 | 2.697 | 2.614 | 2.614 | 5,669,030 | +0.00(+0.00%) |
Oct 12, 2018 | 2.827 | 2.827 | 2.614 | 2.614 | 6,055,920 | -0.18(-6.28%) |
Oct 11, 2018 | 2.896 | 2.896 | 2.758 | 2.789 | 8,446,934 | -0.11(-3.68%) |
Oct 10, 2018 | 2.865 | 2.911 | 2.743 | 2.896 | 12,355,704 | +0.00(+0.00%) |
Oct 09, 2018 | 2.918 | 2.949 | 2.880 | 2.896 | 2,930,268 | -0.02(-0.78%) |
Oct 08, 2018 | 2.865 | 2.964 | 2.835 | 2.918 | 3,119,079 | +0.06(+2.13%) |
Oct 05, 2018 | 2.781 | 2.873 | 2.728 | 2.857 | 5,781,504 | +0.07(+2.46%) |
Oct 04, 2018 | 2.842 | 2.857 | 2.743 | 2.789 | 6,428,435 | -0.07(-2.40%) |
Oct 03, 2018 | 2.888 | 2.895 | 2.835 | 2.857 | 4,524,857 | -0.02(-0.79%) |
Oct 02, 2018 | 2.918 | 2.979 | 2.865 | 2.880 | 5,758,147 | -0.05(-1.56%) |
Oct 01, 2018 | 3.040 | 3.040 | 2.896 | 2.926 | 9,028,369 | -0.11(-3.76%) |
Sep 28, 2018 | 3.101 | 3.155 | 2.972 | 3.040 | 6,307,369 | -0.05(-1.48%) |
Sep 27, 2018 | 3.122 | 3.224 | 3.071 | 3.086 | 7,955,663 | -0.04(-1.16%) |
Sep 26, 2018 | 3.115 | 3.180 | 3.108 | 3.122 | 3,322,231 | +0.01(+0.47%) |
Sep 25, 2018 | 3.093 | 3.119 | 3.035 | 3.108 | 3,283,648 | +0.03(+0.94%) |
Sep 24, 2018 | 3.188 | 3.191 | 3.021 | 3.079 | 4,044,811 | -0.09(-2.75%) |
Sep 21, 2018 | 3.122 | 3.195 | 3.108 | 3.166 | 5,805,760 | +0.04(+1.40%) |
Sep 20, 2018 | 3.028 | 3.122 | 2.977 | 3.122 | 4,317,857 | +0.11(+3.61%) |
Sep 19, 2018 | 3.151 | 3.180 | 2.981 | 3.013 | 5,254,295 | -0.14(-4.38%) |
Sep 18, 2018 | 3.151 | 3.188 | 3.097 | 3.151 | 2,137,235 | +0.01(+0.23%) |
Sep 17, 2018 | 2.934 | 3.159 | 2.934 | 3.144 | 4,697,157 | +0.12(+3.84%) |
Sep 14, 2018 | 3.086 | 3.093 | 2.919 | 3.028 | 7,232,515 | -0.04(-1.42%) |
Sep 13, 2018 | 3.122 | 3.166 | 3.064 | 3.071 | 6,451,246 | -0.06(-1.86%) |
Sep 12, 2018 | 3.180 | 3.188 | 3.108 | 3.130 | 3,045,748 | -0.04(-1.37%) |
Sep 11, 2018 | 3.180 | 3.184 | 3.064 | 3.173 | 3,363,072 | -0.01(-0.23%) |
Sep 10, 2018 | 3.231 | 3.231 | 3.166 | 3.180 | 1,703,893 | -0.03(-0.91%) |
Sep 07, 2018 | 3.202 | 3.224 | 3.166 | 3.209 | 1,409,677 | +0.00(+0.00%) |
Sep 06, 2018 | 3.231 | 3.260 | 3.159 | 3.209 | 2,498,122 | -0.01(-0.23%) |
Sep 05, 2018 | 3.144 | 3.246 | 3.093 | 3.217 | 2,462,338 | +0.07(+2.31%) |
Sep 04, 2018 | 3.253 | 3.289 | 3.130 | 3.144 | 3,034,399 | -0.09(-2.91%) |
Aug 31, 2018 | 3.239 | 3.239 | 3.239 | 0 | +0.02(+0.68%) | |
Aug 30, 2018 | 3.239 | 3.275 | 3.166 | 3.217 | 1,845,559 | -0.03(-0.89%) |
Aug 29, 2018 | 3.253 | 3.275 | 3.217 | 3.246 | 3,605,978 | +0.01(+0.45%) |
Aug 28, 2018 | 3.246 | 3.253 | 3.122 | 3.231 | 3,617,178 | -0.01(-0.22%) |
Aug 27, 2018 | 3.304 | 3.326 | 3.224 | 3.239 | 4,137,343 | -0.07(-2.19%) |
Aug 24, 2018 | 3.239 | 3.318 | 3.231 | 3.311 | 2,029,544 | +0.07(+2.24%) |
Aug 23, 2018 | 3.311 | 3.355 | 3.224 | 3.239 | 2,320,898 | -0.07(-1.98%) |
Aug 22, 2018 | 3.384 | 3.402 | 3.239 | 3.304 | 3,450,978 | -0.07(-2.15%) |
Aug 21, 2018 | 3.384 | 3.413 | 3.347 | 3.376 | 2,173,689 | -0.01(-0.21%) |
Aug 20, 2018 | 3.347 | 3.420 | 3.347 | 3.384 | 3,114,333 | +0.05(+1.53%) |
Aug 17, 2018 | 3.253 | 3.369 | 3.246 | 3.333 | 3,623,900 | +0.09(+2.68%) |
Aug 16, 2018 | 3.275 | 3.297 | 3.180 | 3.246 | 4,406,435 | -0.03(-0.89%) |
Aug 15, 2018 | 3.246 | 3.297 | 3.202 | 3.275 | 2,601,139 | +0.01(+0.22%) |
Aug 14, 2018 | 3.108 | 3.304 | 3.101 | 3.268 | 4,107,592 | +0.16(+5.14%) |
Aug 13, 2018 | 3.217 | 3.224 | 3.050 | 3.108 | 4,559,884 | -0.12(-3.60%) |
Aug 10, 2018 | 3.217 | 3.239 | 3.166 | 3.224 | 2,648,860 | +0.01(+0.23%) |
Aug 09, 2018 | 3.224 | 3.257 | 3.144 | 3.217 | 4,998,876 | -0.02(-0.67%) |
Aug 08, 2018 | 3.239 | 3.257 | 3.137 | 3.239 | 4,189,296 | +0.03(+0.90%) |
Aug 07, 2018 | 3.246 | 3.347 | 2.992 | 3.209 | 9,814,187 | -0.20(-5.76%) |
Aug 06, 2018 | 3.725 | 3.725 | 3.398 | 3.406 | 13,025,826 | -0.38(-10.15%) |
Aug 03, 2018 | 3.638 | 3.798 | 3.616 | 3.790 | 9,392,891 | +0.15(+4.19%) |
Aug 02, 2018 | 4.066 | 4.204 | 3.558 | 3.638 | 11,647,596 | -0.41(-10.22%) |
Aug 01, 2018 | 3.957 | 4.059 | 3.863 | 4.052 | 3,872,620 | +0.09(+2.39%) |
Jul 31, 2018 | 3.907 | 3.979 | 3.859 | 3.957 | 6,122,964 | +0.06(+1.49%) |
Jul 30, 2018 | 3.783 | 3.943 | 3.721 | 3.899 | 3,381,146 | +0.13(+3.47%) |
Jul 27, 2018 | 3.928 | 3.950 | 3.761 | 3.769 | 3,946,710 | -0.14(-3.53%) |
Jul 26, 2018 | 3.848 | 3.979 | 3.848 | 3.907 | 3,122,854 | +0.08(+2.09%) |
Jul 25, 2018 | 3.819 | 3.867 | 3.779 | 3.827 | 2,569,101 | +0.00(+0.00%) |
Jul 24, 2018 | 3.899 | 3.899 | 3.790 | 3.827 | 3,225,055 | -0.07(-1.68%) |
Jul 23, 2018 | 3.841 | 3.899 | 3.783 | 3.892 | 1,580,213 | +0.05(+1.32%) |
Jul 20, 2018 | 3.885 | 3.907 | 3.809 | 3.841 | 2,096,720 | -0.05(-1.31%) |
Jul 19, 2018 | 3.740 | 3.943 | 3.710 | 3.892 | 2,769,545 | +0.13(+3.47%) |
Jul 18, 2018 | 3.848 | 3.914 | 3.725 | 3.761 | 3,969,328 | -0.09(-2.45%) |
Jul 17, 2018 | 3.877 | 4.030 | 3.841 | 3.856 | 3,436,982 | -0.02(-0.56%) |
Jul 16, 2018 | 4.059 | 4.070 | 3.856 | 3.877 | 3,360,973 | -0.17(-4.13%) |
Jul 13, 2018 | 4.052 | 4.106 | 4.030 | 4.045 | 1,217,630 | -0.01(-0.18%) |
Jul 12, 2018 | 4.103 | 4.117 | 4.019 | 4.052 | 1,874,069 | -0.04(-1.06%) |
Jul 11, 2018 | 4.139 | 4.182 | 4.074 | 4.095 | 2,916,466 | -0.04(-1.05%) |
Jul 10, 2018 | 4.117 | 4.212 | 4.081 | 4.139 | 4,435,118 | +0.04(+0.88%) |
Jul 09, 2018 | 4.204 | 4.233 | 4.095 | 4.103 | 4,931,412 | -0.08(-1.91%) |
Jul 06, 2018 | 4.204 | 4.259 | 4.168 | 4.182 | 3,117,626 | +0.00(+0.00%) |
Jul 05, 2018 | 4.124 | 4.182 | 3.994 | 4.182 | 3,029,547 | +0.08(+1.95%) |
Jul 03, 2018 | 4.103 | 4.103 | 4.103 | 0 | +0.10(+2.54%) | |
Jul 02, 2018 | 4.030 | 4.101 | 3.885 | 4.001 | 5,814,799 | -0.04(-1.08%) |
Jun 29, 2018 | 4.045 | 4.110 | 4.008 | 4.045 | 5,057,902 | -0.01(-0.18%) |
Jun 28, 2018 | 4.150 | 4.177 | 4.017 | 4.052 | 5,754,531 | -0.09(-2.20%) |
Jun 27, 2018 | 4.311 | 4.311 | 4.136 | 4.143 | 5,894,408 | -0.15(-3.59%) |
Jun 26, 2018 | 4.297 | 4.311 | 4.181 | 4.297 | 3,528,476 | +0.01(+0.33%) |
Jun 25, 2018 | 4.374 | 4.388 | 4.164 | 4.283 | 5,430,231 | -0.06(-1.29%) |
Jun 22, 2018 | 4.234 | 4.367 | 4.227 | 4.339 | 8,088,755 | +0.11(+2.65%) |
Jun 21, 2018 | 4.108 | 4.246 | 4.103 | 4.227 | 6,426,450 | +0.11(+2.55%) |
Jun 20, 2018 | 3.968 | 4.160 | 3.943 | 4.122 | 11,508,852 | +0.16(+4.07%) |
Jun 19, 2018 | 3.933 | 4.031 | 3.898 | 3.961 | 3,752,410 | +0.01(+0.18%) |
Jun 18, 2018 | 3.750 | 3.961 | 3.750 | 3.954 | 5,789,504 | +0.20(+5.22%) |
Jun 15, 2018 | 3.792 | 3.729 | 3.757 | 6,270,313 | -0.04(-0.92%) | |
Jun 14, 2018 | 3.750 | 3.806 | 3.729 | 3.792 | 5,885,566 | -0.01(-0.37%) |
Jun 13, 2018 | 4.045 | 4.080 | 3.764 | 3.806 | 9,755,995 | -0.23(-5.73%) |
Jun 12, 2018 | 4.080 | 4.241 | 4.017 | 4.038 | 13,722,532 | -0.04(-0.86%) |
Jun 11, 2018 | 4.017 | 4.108 | 4.017 | 4.073 | 4,940,903 | +0.06(+1.57%) |
Jun 08, 2018 | 3.947 | 4.052 | 3.940 | 4.010 | 5,838,266 | +0.07(+1.78%) |
Jun 07, 2018 | 3.912 | 3.968 | 3.848 | 3.940 | 4,175,088 | +0.04(+1.08%) |
Jun 06, 2018 | 3.919 | 3.898 | 6,497,620 | +0.18(+4.91%) | ||
Jun 05, 2018 | 3.624 | 3.764 | 3.614 | 3.715 | 8,309,114 | +0.10(+2.71%) |
Jun 04, 2018 | 3.533 | 3.617 | 3.494 | 3.617 | 4,584,426 | +0.09(+2.58%) |
Jun 01, 2018 | 3.568 | 3.687 | 3.519 | 3.526 | 7,450,664 | -0.02(-0.59%) |
May 31, 2018 | 3.687 | 3.687 | 3.494 | 3.547 | 8,364,388 | -0.14(-3.80%) |
May 30, 2018 | 3.421 | 3.708 | 3.393 | 3.687 | 10,400,392 | +0.29(+8.45%) |
May 29, 2018 | 3.372 | 3.456 | 3.309 | 3.400 | 4,194,211 | +0.01(+0.41%) |
May 25, 2018 | 3.386 | 3.386 | 3.386 | 0 | +0.06(+1.68%) | |
May 24, 2018 | 3.344 | 3.370 | 3.281 | 3.330 | 3,762,652 | +0.01(+0.42%) |
May 23, 2018 | 3.232 | 3.344 | 3.218 | 3.316 | 5,206,572 | +0.08(+2.60%) |
May 22, 2018 | 3.176 | 3.260 | 3.154 | 3.232 | 3,441,064 | +0.05(+1.54%) |
May 21, 2018 | 3.133 | 3.197 | 3.077 | 3.183 | 3,499,141 | +0.07(+2.25%) |
May 18, 2018 | 3.028 | 3.147 | 3.021 | 3.112 | 6,497,358 | +0.10(+3.26%) |
May 17, 2018 | 2.972 | 3.056 | 2.972 | 3.014 | 6,991,225 | +0.04(+1.42%) |
May 16, 2018 | 2.993 | 3.042 | 2.958 | 2.972 | 5,111,128 | +0.01(+0.24%) |
May 15, 2018 | 2.986 | 3.042 | 2.951 | 2.965 | 5,227,773 | -0.02(-0.70%) |
May 14, 2018 | 3.084 | 3.098 | 2.979 | 2.986 | 4,347,597 | -0.09(-2.96%) |
May 11, 2018 | 3.140 | 3.158 | 3.070 | 3.077 | 2,480,241 | -0.06(-1.79%) |
May 10, 2018 | 3.119 | 3.151 | 3.098 | 3.133 | 2,223,463 | +0.02(+0.68%) |
May 09, 2018 | 3.063 | 3.126 | 3.018 | 3.112 | 4,647,174 | +0.06(+2.07%) |
May 08, 2018 | 3.056 | 3.119 | 3.000 | 3.049 | 5,167,292 | -0.02(-0.68%) |
May 07, 2018 | 3.070 | 3.119 | 3.021 | 3.070 | 5,618,069 | +0.02(+0.69%) |
May 04, 2018 | 2.909 | 3.105 | 2.906 | 3.049 | 7,600,806 | +0.15(+5.07%) |
May 03, 2018 | 2.923 | 2.923 | 2.860 | 2.902 | 3,944,898 | +0.01(+0.24%) |
May 02, 2018 | 2.979 | 2.979 | 2.832 | 2.895 | 6,168,688 | -0.08(-2.82%) |
May 01, 2018 | 2.944 | 2.993 | 2.888 | 2.979 | 4,469,404 | +0.05(+1.67%) |
Apr 30, 2018 | 2.916 | 2.972 | 2.867 | 2.930 | 4,577,466 | +0.01(+0.48%) |
Apr 27, 2018 | 2.839 | 3.056 | 2.769 | 2.916 | 14,411,932 | +0.06(+2.21%) |
Apr 26, 2018 | 2.734 | 2.895 | 2.713 | 2.853 | 7,593,051 | +0.13(+4.63%) |
Apr 25, 2018 | 2.790 | 2.825 | 2.713 | 2.727 | 4,198,319 | -0.07(-2.51%) |
Apr 24, 2018 | 2.699 | 2.815 | 2.664 | 2.797 | 5,743,951 | +0.10(+3.64%) |
Apr 23, 2018 | 2.797 | 2.797 | 2.678 | 2.699 | 6,599,622 | -0.07(-2.53%) |
Apr 20, 2018 | 2.916 | 2.923 | 2.755 | 2.769 | 7,390,525 | -0.14(-4.82%) |
Apr 19, 2018 | 2.979 | 3.007 | 2.853 | 2.909 | 8,180,877 | -0.07(-2.35%) |
Apr 18, 2018 | 3.028 | 3.074 | 2.979 | 2.979 | 2,593,226 | -0.06(-1.85%) |
Apr 17, 2018 | 3.042 | 3.112 | 2.979 | 3.035 | 4,501,583 | +0.03(+0.93%) |
Apr 16, 2018 | 3.049 | 3.070 | 2.993 | 3.007 | 3,023,205 | -0.02(-0.69%) |
Apr 13, 2018 | 3.049 | 3.049 | 2.972 | 3.028 | 1,890,372 | -0.01(-0.23%) |
Apr 12, 2018 | 3.119 | 3.140 | 2.934 | 3.035 | 3,789,236 | -0.08(-2.70%) |
Apr 11, 2018 | 3.119 | 3.218 | 3.112 | 3.119 | 2,488,804 | -0.01(-0.22%) |
Apr 10, 2018 | 3.105 | 3.179 | 3.070 | 3.126 | 3,658,080 | +0.06(+1.83%) |
Apr 09, 2018 | 3.112 | 3.140 | 3.056 | 3.070 | 2,468,933 | -0.01(-0.45%) |
Apr 06, 2018 | 3.105 | 3.162 | 3.063 | 3.084 | 2,482,707 | -0.03(-0.90%) |
Apr 05, 2018 | 3.063 | 3.137 | 3.049 | 3.112 | 3,216,494 | +0.05(+1.60%) |
Apr 04, 2018 | 2.937 | 3.105 | 2.937 | 3.063 | 8,136,427 | +0.13(+4.55%) |
Apr 03, 2018 | 2.881 | 2.979 | 2.881 | 2.930 | 5,651,055 | +0.06(+2.20%) |
Apr 02, 2018 | 2.923 | 2.972 | 2.846 | 2.867 | 5,134,551 | -0.06(-1.92%) |
Mar 29, 2018 | 2.923 | 2.923 | 2.923 | 0 | -0.16(-5.23%) | |
Mar 28, 2018 | 3.035 | 3.126 | 3.021 | 3.084 | 9,042,244 | +0.06(+1.85%) |
Mar 27, 2018 | 3.008 | 3.102 | 2.914 | 3.028 | 8,291,374 | +0.02(+0.67%) |
Mar 26, 2018 | 2.921 | 3.025 | 2.904 | 3.008 | 6,734,161 | +0.11(+3.69%) |
Mar 23, 2018 | 2.935 | 2.975 | 2.841 | 2.901 | 6,252,260 | +0.00(+0.00%) |
Mar 22, 2018 | 2.814 | 2.960 | 2.787 | 2.901 | 5,462,643 | +0.09(+3.10%) |
Mar 21, 2018 | 2.780 | 2.868 | 2.767 | 2.814 | 4,164,732 | +0.04(+1.45%) |
Mar 20, 2018 | 2.941 | 2.951 | 2.767 | 2.774 | 6,549,187 | -0.15(-5.05%) |
Mar 19, 2018 | 2.914 | 2.928 | 2.814 | 2.921 | 5,213,863 | -0.03(-0.91%) |
Mar 16, 2018 | 2.868 | 2.951 | 2.811 | 2.948 | 6,143,302 | +0.09(+3.29%) |
Mar 15, 2018 | 2.935 | 2.952 | 2.787 | 2.854 | 7,214,086 | -0.07(-2.52%) |
Mar 14, 2018 | 3.129 | 3.142 | 2.921 | 2.928 | 10,087,268 | -0.23(-7.42%) |
Mar 13, 2018 | 3.162 | 3.176 | 3.112 | 3.162 | 2,531,433 | +0.03(+0.85%) |
Mar 12, 2018 | 3.109 | 3.169 | 3.089 | 3.136 | 2,834,316 | +0.03(+1.08%) |
Mar 09, 2018 | 3.176 | 3.196 | 3.052 | 3.102 | 4,103,953 | -0.07(-2.32%) |
Mar 08, 2018 | 3.203 | 3.263 | 3.169 | 3.176 | 2,033,357 | -0.02(-0.63%) |
Mar 07, 2018 | 3.196 | 2,274,407 | -0.02(-0.63%) | |||
Mar 06, 2018 | 3.290 | 3.310 | 3.169 | 3.216 | 3,339,783 | -0.07(-2.24%) |
Mar 05, 2018 | 3.196 | 3.330 | 3.196 | 3.290 | 3,185,452 | +0.07(+2.08%) |
Mar 02, 2018 | 3.129 | 3.229 | 3.075 | 3.223 | 3,770,534 | +0.07(+2.12%) |
Mar 01, 2018 | 3.102 | 3.209 | 3.092 | 3.156 | 3,628,436 | +0.05(+1.73%) |
Feb 28, 2018 | 3.069 | 3.166 | 3.064 | 3.102 | 3,912,683 | +0.04(+1.31%) |
Feb 27, 2018 | 3.310 | 3.370 | 3.055 | 3.062 | 5,097,159 | -0.24(-7.30%) |
Feb 26, 2018 | 3.236 | 3.310 | 3.182 | 3.303 | 3,602,098 | +0.07(+2.28%) |
Feb 23, 2018 | 3.136 | 3.233 | 3.129 | 3.229 | 3,654,783 | +0.12(+3.88%) |
Feb 22, 2018 | 3.109 | 3,245,303 | +0.05(+1.75%) | |||
Feb 21, 2018 | 3.142 | 3.169 | 3.055 | 3.055 | 3,250,413 | -0.09(-2.77%) |
Feb 20, 2018 | 3.182 | 3.270 | 3.142 | 3.142 | 4,719,904 | -0.05(-1.68%) |
Feb 16, 2018 | 3.196 | 3.196 | 3.196 | 0 | +0.05(+1.49%) | |
Feb 15, 2018 | 3.136 | 3.176 | 3.069 | 3.149 | 7,386,205 | +0.06(+1.95%) |
Feb 14, 2018 | 2.961 | 3.102 | 2.881 | 3.089 | 12,481,063 | +0.09(+3.13%) |
Feb 13, 2018 | 2.961 | 3.082 | 2.921 | 2.995 | 6,870,735 | -0.01(-0.22%) |
Feb 12, 2018 | 2.854 | 3.002 | 2.747 | 3.002 | 12,116,673 | +0.19(+6.67%) |
Feb 09, 2018 | 3.129 | 3.136 | 2.680 | 2.814 | 28,302,104 | -0.52(-15.66%) |
Feb 08, 2018 | 3.491 | 3.558 | 3.310 | 3.337 | 7,632,909 | -0.15(-4.41%) |
Feb 07, 2018 | 3.538 | 3.584 | 3.491 | 3.491 | 6,241,296 | -0.05(-1.33%) |
Feb 06, 2018 | 3.417 | 3.598 | 3.350 | 3.538 | 8,825,839 | +0.02(+0.48%) |
Feb 05, 2018 | 3.524 | 3.591 | 3.450 | 3.521 | 5,064,241 | -0.03(-0.85%) |
Feb 02, 2018 | 3.618 | 3.638 | 3.517 | 3.551 | 6,202,424 | -0.07(-1.85%) |
Feb 01, 2018 | 3.718 | 3.732 | 3.604 | 3.618 | 5,901,622 | -0.11(-2.88%) |
Jan 31, 2018 | 3.759 | 3.765 | 3.698 | 3.725 | 5,714,480 | -0.02(-0.54%) |
Jan 30, 2018 | 3.805 | 3.846 | 3.725 | 3.745 | 3,707,295 | -0.08(-2.10%) |
Jan 29, 2018 | 3.799 | 3.872 | 3.732 | 3.826 | 3,438,680 | +0.04(+1.06%) |
Jan 26, 2018 | 3.779 | 3.839 | 3.765 | 3.785 | 3,347,264 | +0.03(+0.71%) |
Jan 25, 2018 | 3.819 | 3.832 | 3.725 | 3.759 | 4,048,308 | -0.05(-1.41%) |
Jan 24, 2018 | 3.846 | 3.886 | 3.762 | 3.812 | 3,301,377 | -0.03(-0.87%) |
Jan 23, 2018 | 3.839 | 3.879 | 3.792 | 3.846 | 3,149,809 | +0.02(+0.53%) |
Jan 22, 2018 | 3.759 | 3.832 | 3.732 | 3.826 | 2,790,267 | +0.07(+1.78%) |
Jan 19, 2018 | 3.692 | 3.759 | 3.645 | 3.759 | 3,624,429 | +0.06(+1.63%) |
Jan 18, 2018 | 3.752 | 3.785 | 3.685 | 3.698 | 3,566,567 | -0.08(-2.13%) |
Jan 17, 2018 | 3.779 | 3.812 | 3.715 | 3.779 | 4,699,185 | +0.02(+0.53%) |
Jan 16, 2018 | 3.812 | 3.879 | 3.752 | 3.759 | 3,886,802 | -0.05(-1.41%) |
Jan 12, 2018 | 3.812 | 3.812 | 3.812 | 0 | -0.03(-0.70%) | |
Jan 11, 2018 | 3.779 | 3.852 | 3.765 | 3.839 | 3,488,411 | +0.05(+1.42%) |
Jan 10, 2018 | 3.671 | 3.856 | 3.618 | 3.785 | 7,737,085 | +0.10(+2.73%) |
Jan 09, 2018 | 3.812 | 3.832 | 3.678 | 3.685 | 6,205,441 | -0.13(-3.34%) |
Jan 08, 2018 | 3.826 | 3.839 | 3.712 | 3.812 | 5,479,738 | -0.01(-0.35%) |
Jan 05, 2018 | 3.772 | 3.846 | 3.725 | 3.826 | 3,202,719 | +0.05(+1.42%) |
Jan 04, 2018 | 3.906 | 3.939 | 3.759 | 3.772 | 5,482,202 | -0.13(-3.43%) |
Jan 03, 2018 | 3.980 | 4.087 | 3.889 | 3.906 | 4,999,030 | -0.07(-1.85%) |
Jan 02, 2018 | 3.785 | 3.993 | 3.765 | 3.980 | 5,293,219 | +0.19(+4.95%) |
Dec 29, 2017 | 3.792 | 3.792 | 3.792 | 0 | -0.01(-0.18%) | |
Dec 28, 2017 | 3.812 | 3.819 | 3.698 | 3.799 | 7,388,636 | -0.03(-0.70%) |
Dec 27, 2017 | 3.832 | 3.903 | 3.780 | 3.826 | 6,261,499 | +0.01(+0.17%) |
Dec 26, 2017 | 3.728 | 3.855 | 3.709 | 3.819 | 5,197,772 | +0.10(+2.79%) |
Dec 22, 2017 | 3.644 | 3.735 | 3.593 | 3.716 | 5,267,628 | +0.06(+1.77%) |
Dec 21, 2017 | 3.683 | 3.728 | 3.580 | 3.651 | 7,165,791 | -0.03(-0.88%) |
Dec 20, 2017 | 3.677 | 3.780 | 3.670 | 3.683 | 4,301,339 | -0.03(-0.70%) |
Dec 19, 2017 | 3.806 | 3.826 | 3.703 | 3.709 | 6,554,567 | -0.09(-2.39%) |
Dec 18, 2017 | 3.651 | 3.819 | 3.651 | 3.800 | 7,832,755 | +0.16(+4.26%) |
Dec 15, 2017 | 3.573 | 3.690 | 3.560 | 3.644 | 20,936,516 | +0.08(+2.36%) |
Dec 14, 2017 | 3.547 | 3.644 | 3.521 | 3.560 | 6,709,744 | -0.03(-0.72%) |
Dec 13, 2017 | 3.580 | 3.677 | 3.560 | 3.586 | 6,074,684 | +0.00(+0.00%) |
Dec 12, 2017 | 3.599 | 3.625 | 3.515 | 3.586 | 5,373,185 | +0.03(+0.73%) |
Dec 11, 2017 | 3.651 | 3.716 | 3.554 | 3.560 | 5,722,907 | -0.08(-2.14%) |
Dec 08, 2017 | 3.502 | 3.657 | 3.437 | 3.638 | 9,197,540 | +0.15(+4.27%) |
Dec 07, 2017 | 3.541 | 3.560 | 3.470 | 3.489 | 5,101,860 | -0.04(-1.10%) |
Dec 06, 2017 | 3.690 | 3.748 | 3.518 | 3.528 | 8,138,907 | -0.15(-4.05%) |
Dec 05, 2017 | 3.703 | 3.813 | 3.612 | 3.677 | 6,876,123 | -0.01(-0.18%) |
Dec 04, 2017 | 3.625 | 3.664 | 3.625 | 3.683 | 8,984,959 | +0.05(+1.25%) |
Dec 01, 2017 | 3.651 | 3.657 | 3.554 | 3.638 | 6,277,422 | -0.01(-0.18%) |
Nov 30, 2017 | 3.722 | 3.741 | 3.618 | 3.644 | 10,598,298 | -0.12(-3.10%) |
Nov 29, 2017 | 3.612 | 3.851 | 3.612 | 3.761 | 14,292,326 | +0.14(+3.75%) |
Nov 28, 2017 | 3.580 | 3.651 | 3.567 | 3.625 | 5,870,341 | +0.04(+1.08%) |
Nov 27, 2017 | 3.677 | 3.716 | 3.560 | 3.586 | 8,018,013 | -0.10(-2.64%) |
Nov 24, 2017 | 3.748 | 3.787 | 3.664 | 3.683 | 2,363,828 | -0.04(-1.04%) |
Nov 22, 2017 | 3.690 | 3.771 | 3.690 | 3.722 | 4,986,564 | +0.03(+0.70%) |
Nov 21, 2017 | 3.696 | 3.761 | 3.638 | 3.696 | 11,401,334 | +0.03(+0.88%) |
Nov 20, 2017 | 3.722 | 3.753 | 3.593 | 3.664 | 9,588,955 | -0.06(-1.74%) |
Nov 17, 2017 | 3.703 | 3.774 | 3.696 | 3.728 | 6,607,258 | +0.05(+1.23%) |
Nov 16, 2017 | 3.612 | 3.709 | 3.612 | 3.683 | 8,116,598 | +0.07(+1.97%) |
Nov 15, 2017 | 3.567 | 3.631 | 3.541 | 3.612 | 8,162,351 | +0.05(+1.27%) |
Nov 14, 2017 | 3.670 | 3.722 | 3.534 | 3.567 | 9,929,994 | -0.10(-2.82%) |
Nov 13, 2017 | 3.974 | 4.007 | 3.664 | 3.670 | 10,598,944 | -0.29(-7.35%) |
Nov 10, 2017 | 3.787 | 4.052 | 3.767 | 3.962 | 9,664,435 | +0.19(+4.97%) |
Nov 09, 2017 | 3.567 | 3.864 | 3.560 | 3.774 | 14,683,313 | +0.21(+6.00%) |
Nov 08, 2017 | 3.580 | 3.703 | 3.534 | 3.560 | 11,568,690 | -0.08(-2.31%) |
Nov 07, 2017 | 3.599 | 3.741 | 3.547 | 3.644 | 19,474,168 | +0.05(+1.26%) |
Nov 06, 2017 | 3.761 | 3.851 | 3.586 | 3.599 | 23,112,500 | -0.23(-6.08%) |
Nov 03, 2017 | 3.851 | 4.207 | 3.774 | 3.832 | 52,311,212 | -1.34(-25.91%) |
Nov 02, 2017 | 5.036 | 5.204 | 4.952 | 5.172 | 5,005,174 | +0.12(+2.44%) |