Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.900 | 4.640 | 3.850 | 4.530 | 9,707,851 | +0.64(+16.45%) |
Oct 30, 2018 | 3.610 | 4.040 | 3.560 | 3.890 | 4,289,813 | +0.17(+4.57%) |
Oct 29, 2018 | 4.170 | 4.370 | 3.610 | 3.720 | 6,253,946 | -0.48(-11.43%) |
Oct 26, 2018 | 4.200 | 4.580 | 4.070 | 4.200 | 4,554,200 | -0.22(-4.98%) |
Oct 25, 2018 | 4.330 | 4.790 | 4.330 | 4.420 | 4,760,892 | -0.08(-1.78%) |
Oct 24, 2018 | 5.150 | 5.250 | 4.400 | 4.500 | 8,081,963 | -0.66(-12.79%) |
Oct 23, 2018 | 4.050 | 5.480 | 3.930 | 5.160 | 13,788,228 | +0.27(+5.52%) |
Oct 22, 2018 | 5.730 | 5.740 | 4.560 | 4.890 | 11,000,941 | -0.95(-16.27%) |
Oct 19, 2018 | 6.580 | 6.650 | 5.770 | 5.840 | 9,326,000 | -0.72(-10.98%) |
Oct 18, 2018 | 6.410 | 6.900 | 6.220 | 6.560 | 6,553,042 | +0.18(+2.82%) |
Oct 17, 2018 | 6.500 | 6.950 | 6.200 | 6.380 | 9,128,660 | -0.61(-8.73%) |
Oct 16, 2018 | 7.750 | 7.750 | 6.800 | 6.990 | 17,307,242 | -0.40(-5.41%) |
Oct 15, 2018 | 6.230 | 7.480 | 6.110 | 7.390 | 25,131,470 | +1.20(+19.39%) |
Oct 12, 2018 | 6.170 | 6.490 | 6.020 | 6.190 | 11,184,200 | +0.25(+4.21%) |
Oct 11, 2018 | 5.530 | 5.970 | 5.480 | 5.940 | 9,409,502 | -0.08(-1.33%) |
Oct 10, 2018 | 6.600 | 6.650 | 5.800 | 6.020 | 19,726,470 | +0.29(+5.06%) |
Oct 09, 2018 | 6.850 | 6.880 | 5.660 | 5.730 | 24,475,604 | -1.66(-22.46%) |
Oct 08, 2018 | 7.860 | 8.060 | 6.860 | 7.390 | 25,267,840 | -1.08(-12.75%) |
Oct 05, 2018 | 9.000 | 9.300 | 8.150 | 8.470 | 42,739,900 | -0.08(-0.94%) |
Oct 04, 2018 | 8.660 | 9.480 | 7.360 | 8.550 | 67,005,180 | +0.44(+5.43%) |
Oct 03, 2018 | 7.010 | 8.500 | 6.500 | 8.110 | 48,143,696 | +0.81(+11.10%) |
Oct 02, 2018 | 7.860 | 8.650 | 6.600 | 7.300 | 74,546,728 | -1.65(-18.44%) |
Oct 01, 2018 | 6.880 | 8.950 | 6.430 | 8.950 | 95,593,496 | +3.60(+67.29%) |
Sep 28, 2018 | 4.450 | 5.720 | 4.230 | 5.350 | 49,238,200 | +1.26(+30.81%) |
Sep 27, 2018 | 4.360 | 4.420 | 4.000 | 4.090 | 11,311,841 | -0.35(-7.88%) |
Sep 26, 2018 | 4.670 | 4.760 | 4.350 | 4.440 | 13,102,155 | -0.02(-0.45%) |
Sep 25, 2018 | 4.810 | 5.190 | 4.260 | 4.460 | 29,758,880 | +0.50(+12.63%) |
Sep 24, 2018 | 4.400 | 5.260 | 3.610 | 3.960 | 43,606,784 | -2.19(-35.61%) |
Sep 21, 2018 | 8.920 | 9.990 | 5.710 | 6.150 | 103,997,200 | -1.70(-21.66%) |
Sep 20, 2018 | 5.680 | 7.850 | 5.270 | 7.850 | 129,278,424 | +3.48(+79.63%) |
Sep 19, 2018 | 3.350 | 4.940 | 3.040 | 4.370 | 86,692,984 | +1.55(+54.96%) |
Sep 18, 2018 | 2.500 | 3.030 | 2.240 | 2.820 | 50,749,888 | +0.52(+22.61%) |
Sep 17, 2018 | 2.050 | 2.350 | 1.690 | 2.300 | 16,731,617 | +0.71(+44.65%) |
Sep 14, 2018 | 1.590 | 1.650 | 1.530 | 1.590 | 672,500 | +0.02(+1.27%) |
Sep 13, 2018 | 1.670 | 1.690 | 1.550 | 1.570 | 1,118,801 | -0.10(-5.99%) |
Sep 12, 2018 | 1.690 | 1.710 | 1.610 | 1.670 | 825,441 | -0.03(-1.76%) |
Sep 11, 2018 | 1.860 | 1.860 | 1.650 | 1.700 | 1,611,959 | -0.13(-7.10%) |
Sep 10, 2018 | 1.710 | 1.870 | 1.680 | 1.830 | 1,968,482 | +0.13(+7.65%) |
Sep 07, 2018 | 2.010 | 2.020 | 1.610 | 1.700 | 4,335,200 | -0.34(-16.67%) |
Sep 06, 2018 | 2.400 | 2.450 | 1.950 | 2.040 | 17,765,916 | +0.09(+4.62%) |
Sep 05, 2018 | 1.830 | 2.400 | 1.500 | 1.950 | 7,073,359 | +0.30(+18.18%) |
Sep 04, 2018 | 1.580 | 1.790 | 1.530 | 1.650 | 1,580,540 | +0.17(+11.49%) |
Aug 31, 2018 | 1.480 | 1.480 | 1.480 | 0 | -0.02(-1.33%) | |
Aug 30, 2018 | 1.500 | 1.540 | 1.470 | 1.500 | 387,485 | -0.02(-1.32%) |
Aug 29, 2018 | 1.420 | 1.590 | 1.420 | 1.520 | 1,259,354 | +0.10(+7.04%) |
Aug 28, 2018 | 1.500 | 1.580 | 1.380 | 1.420 | 1,411,514 | -0.05(-3.40%) |
Aug 27, 2018 | 1.380 | 1.540 | 1.330 | 1.470 | 1,324,337 | +0.15(+11.36%) |
Aug 24, 2018 | 1.360 | 1.390 | 1.310 | 1.320 | 430,900 | -0.01(-0.75%) |
Aug 23, 2018 | 1.380 | 1.380 | 1.300 | 1.330 | 685,230 | +0.01(+0.76%) |
Aug 22, 2018 | 1.330 | 1.430 | 1.300 | 1.320 | 2,881,974 | -0.08(-5.71%) |
Aug 21, 2018 | 1.530 | 1.620 | 1.500 | 1.400 | 357,357 | -0.14(-9.09%) |
Aug 20, 2018 | 1.700 | 1.710 | 1.410 | 1.540 | 943,694 | -0.12(-7.23%) |
Aug 17, 2018 | 1.880 | 1.880 | 1.650 | 1.660 | 578,300 | -0.12(-6.74%) |
Aug 16, 2018 | 1.860 | 1.880 | 1.760 | 1.780 | 307,542 | -0.08(-4.30%) |
Aug 15, 2018 | 1.900 | 1.938 | 1.780 | 1.860 | 246,027 | -0.05(-2.62%) |
Aug 14, 2018 | 1.750 | 1.990 | 1.750 | 1.910 | 785,295 | +0.19(+11.05%) |
Aug 13, 2018 | 1.890 | 2.000 | 1.710 | 1.720 | 933,247 | -0.08(-4.44%) |
Aug 10, 2018 | 1.880 | 1.880 | 1.710 | 1.800 | 268,900 | -0.05(-2.70%) |
Aug 09, 2018 | 1.820 | 1.880 | 1.781 | 1.850 | 129,188 | +0.05(+2.78%) |
Aug 08, 2018 | 1.770 | 1.849 | 1.760 | 1.800 | 129,608 | +0.02(+1.12%) |
Aug 07, 2018 | 1.750 | 1.830 | 1.750 | 1.780 | 297,004 | -0.04(-2.20%) |
Aug 06, 2018 | 1.910 | 1.920 | 1.790 | 1.820 | 199,522 | -0.07(-3.70%) |
Aug 03, 2018 | 1.970 | 2.010 | 1.860 | 1.890 | 373,500 | -0.08(-4.06%) |
Aug 02, 2018 | 2.000 | 2.030 | 1.900 | 1.970 | 438,910 | -0.06(-2.96%) |
Aug 01, 2018 | 1.990 | 2.130 | 1.980 | 2.030 | 335,449 | +0.00(+0.00%) |
Jul 31, 2018 | 2.090 | 2.130 | 1.990 | 2.030 | 223,037 | -0.07(-3.33%) |
Jul 30, 2018 | 2.160 | 2.224 | 2.080 | 2.100 | 128,093 | -0.05(-2.33%) |
Jul 27, 2018 | 2.240 | 2.240 | 2.100 | 2.150 | 156,600 | -0.08(-3.37%) |
Jul 26, 2018 | 2.200 | 2.261 | 2.140 | 2.225 | 159,404 | +0.02(+0.68%) |
Jul 25, 2018 | 2.160 | 2.288 | 2.100 | 2.210 | 189,458 | +0.05(+2.31%) |
Jul 24, 2018 | 2.300 | 2.120 | 2.160 | 203,496 | -0.14(-6.09%) | |
Jul 23, 2018 | 2.350 | 2.409 | 2.200 | 2.300 | 361,833 | +0.02(+0.88%) |
Jul 20, 2018 | 1.970 | 2.410 | 1.970 | 2.280 | 962,265 | +0.29(+14.57%) |
Jul 19, 2018 | 2.030 | 2.074 | 1.970 | 1.990 | 179,087 | -0.02(-1.00%) |
Jul 18, 2018 | 1.960 | 2.010 | 1.920 | 2.010 | 149,877 | +0.06(+3.08%) |
Jul 17, 2018 | 1.930 | 2.010 | 1.910 | 1.950 | 147,379 | +0.01(+0.52%) |
Jul 16, 2018 | 1.950 | 2.010 | 1.870 | 1.940 | 199,383 | -0.02(-1.02%) |
Jul 13, 2018 | 1.940 | 1.980 | 1.890 | 1.960 | 202,949 | +0.02(+1.03%) |
Jul 12, 2018 | 2.000 | 2.040 | 1.900 | 1.940 | 127,446 | -0.06(-3.00%) |
Jul 11, 2018 | 1.980 | 2.050 | 1.980 | 2.000 | 110,144 | +0.02(+1.01%) |
Jul 10, 2018 | 2.180 | 2.180 | 1.970 | 1.980 | 226,875 | -0.06(-2.94%) |
Jul 09, 2018 | 2.060 | 2.100 | 1.940 | 2.040 | 277,631 | +0.01(+0.49%) |
Jul 06, 2018 | 2.060 | 2.290 | 2.001 | 2.030 | 383,645 | -0.03(-1.46%) |
Jul 05, 2018 | 1.810 | 2.090 | 1.810 | 2.060 | 556,570 | +0.25(+13.81%) |
Jul 03, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.02(+1.12%) | |
Jul 02, 2018 | 1.870 | 1.890 | 1.770 | 1.790 | 138,478 | -0.08(-4.28%) |
Jun 29, 2018 | 1.830 | 1.900 | 1.800 | 1.870 | 212,286 | +0.06(+3.31%) |
Jun 28, 2018 | 1.810 | 1.830 | 1.721 | 1.810 | 344,863 | +0.02(+1.12%) |
Jun 27, 2018 | 1.930 | 1.930 | 1.760 | 1.790 | 564,946 | -0.15(-7.73%) |
Jun 26, 2018 | 2.030 | 2.078 | 1.920 | 1.940 | 294,492 | -0.07(-3.48%) |
Jun 25, 2018 | 2.200 | 2.200 | 2.000 | 2.010 | 295,288 | -0.16(-7.37%) |
Jun 22, 2018 | 2.110 | 2.170 | 2.020 | 2.170 | 320,161 | +0.06(+2.84%) |
Jun 21, 2018 | 2.520 | 2.527 | 2.070 | 2.110 | 1,054,882 | -0.39(-15.60%) |
Jun 20, 2018 | 2.150 | 2.580 | 2.100 | 2.500 | 1,146,239 | +0.42(+20.19%) |
Jun 19, 2018 | 2.020 | 2.110 | 1.890 | 2.080 | 486,465 | +0.08(+4.00%) |
Jun 18, 2018 | 1.840 | 2.100 | 1.840 | 2.000 | 483,311 | +0.11(+5.82%) |
Jun 15, 2018 | 1.890 | 1.720 | 1.890 | 408,884 | +0.17(+9.88%) | |
Jun 14, 2018 | 1.710 | 1.740 | 1.560 | 1.720 | 460,217 | +0.02(+1.18%) |
Jun 13, 2018 | 1.710 | 1.720 | 1.700 | 1.700 | 123,823 | -0.01(-0.58%) |
Jun 12, 2018 | 1.720 | 1.733 | 1.700 | 1.710 | 163,197 | +0.01(+0.59%) |
Jun 11, 2018 | 1.710 | 1.740 | 1.700 | 1.700 | 198,192 | -0.01(-0.58%) |
Jun 08, 2018 | 1.740 | 1.740 | 1.710 | 1.710 | 124,353 | -0.03(-1.72%) |
Jun 07, 2018 | 1.740 | 1.750 | 1.720 | 1.740 | 161,157 | +0.02(+1.16%) |
Jun 06, 2018 | 1.720 | 1.780 | 1.710 | 1.720 | 192,607 | +0.01(+0.58%) |
Jun 05, 2018 | 1.730 | 1.745 | 1.700 | 1.710 | 135,112 | -0.01(-0.58%) |
Jun 04, 2018 | 1.740 | 1.770 | 1.700 | 1.720 | 234,396 | -0.04(-2.27%) |
Jun 01, 2018 | 1.830 | 1.840 | 1.700 | 1.760 | 277,683 | -0.03(-1.68%) |
May 31, 2018 | 1.780 | 1.850 | 1.750 | 1.790 | 471,288 | +0.00(+0.00%) |
May 30, 2018 | 1.740 | 1.800 | 1.720 | 1.790 | 130,272 | +0.07(+4.07%) |
May 29, 2018 | 1.760 | 1.830 | 1.720 | 1.720 | 497,548 | -0.05(-2.82%) |
May 25, 2018 | 1.770 | 1.770 | 1.770 | 0 | +0.04(+2.31%) | |
May 24, 2018 | 1.740 | 1.750 | 1.700 | 1.730 | 187,088 | +0.00(+0.00%) |
May 23, 2018 | 1.750 | 1.790 | 1.730 | 1.730 | 170,578 | -0.03(-1.70%) |
May 22, 2018 | 1.860 | 1.860 | 1.730 | 1.760 | 384,704 | +0.04(+2.33%) |
May 21, 2018 | 1.780 | 1.830 | 1.720 | 1.720 | 246,428 | -0.05(-2.82%) |
May 18, 2018 | 1.850 | 1.850 | 1.750 | 1.770 | 384,478 | -0.06(-3.28%) |
May 17, 2018 | 1.860 | 1.920 | 1.820 | 1.830 | 238,997 | -0.02(-1.08%) |
May 16, 2018 | 1.850 | 1.920 | 1.760 | 1.850 | 1,106,733 | -0.10(-5.13%) |
May 15, 2018 | 2.100 | 2.140 | 1.900 | 1.950 | 425,077 | -0.14(-6.72%) |
May 14, 2018 | 1.880 | 2.280 | 1.880 | 2.090 | 1,322,729 | +0.23(+12.39%) |
May 11, 2018 | 1.840 | 1.890 | 1.794 | 1.860 | 217,194 | +0.02(+1.09%) |
May 10, 2018 | 1.860 | 1.869 | 1.820 | 1.840 | 147,646 | +0.00(+0.00%) |
May 09, 2018 | 1.850 | 1.900 | 1.810 | 1.840 | 143,916 | -0.02(-1.08%) |
May 08, 2018 | 1.860 | 1.950 | 1.800 | 1.860 | 198,101 | +0.01(+0.54%) |
May 07, 2018 | 1.900 | 1.910 | 1.840 | 1.850 | 168,934 | -0.03(-1.60%) |
May 04, 2018 | 1.840 | 1.950 | 1.810 | 1.880 | 320,591 | +0.03(+1.62%) |
May 03, 2018 | 1.860 | 1.870 | 1.780 | 1.850 | 294,623 | -0.01(-0.54%) |
May 02, 2018 | 1.900 | 1.929 | 1.850 | 1.860 | 268,717 | -0.05(-2.62%) |
May 01, 2018 | 1.840 | 1.920 | 1.810 | 1.910 | 185,772 | +0.07(+3.80%) |
Apr 30, 2018 | 1.900 | 1.980 | 1.810 | 1.840 | 427,495 | -0.04(-2.13%) |
Apr 27, 2018 | 2.030 | 2.100 | 1.850 | 1.880 | 892,960 | -0.11(-5.53%) |
Apr 26, 2018 | 1.790 | 2.060 | 1.770 | 1.990 | 1,463,087 | +0.26(+15.03%) |
Apr 25, 2018 | 1.830 | 1.850 | 1.700 | 1.730 | 432,795 | -0.06(-3.35%) |
Apr 24, 2018 | 1.750 | 1.900 | 1.711 | 1.790 | 955,637 | +0.08(+4.68%) |
Apr 23, 2018 | 1.750 | 1.770 | 1.660 | 1.710 | 458,172 | -0.02(-1.16%) |
Apr 20, 2018 | 1.750 | 1.760 | 1.650 | 1.730 | 686,866 | +0.00(+0.00%) |
Apr 19, 2018 | 1.900 | 1.900 | 1.720 | 1.730 | 1,012,703 | -0.18(-9.42%) |
Apr 18, 2018 | 2.090 | 2.150 | 1.800 | 1.910 | 1,627,660 | -0.02(-1.04%) |
Apr 17, 2018 | 1.900 | 1.970 | 1.820 | 1.930 | 621,808 | +0.05(+2.66%) |
Apr 16, 2018 | 1.830 | 1.940 | 1.780 | 1.880 | 471,133 | +0.07(+3.87%) |
Apr 13, 2018 | 1.870 | 1.870 | 1.742 | 1.810 | 226,769 | -0.04(-2.16%) |
Apr 12, 2018 | 1.760 | 1.980 | 1.730 | 1.850 | 918,209 | +0.10(+5.71%) |
Apr 11, 2018 | 1.750 | 1.770 | 1.675 | 1.750 | 532,363 | +0.01(+0.57%) |
Apr 10, 2018 | 1.750 | 1.760 | 1.620 | 1.740 | 2,901,719 | -0.34(-16.35%) |
Apr 09, 2018 | 2.150 | 2.195 | 2.040 | 2.080 | 441,916 | -0.04(-1.89%) |
Apr 06, 2018 | 2.320 | 2.422 | 2.050 | 2.120 | 420,306 | -0.22(-9.40%) |
Apr 05, 2018 | 2.310 | 2.450 | 2.260 | 2.340 | 137,249 | +0.03(+1.30%) |
Apr 04, 2018 | 2.300 | 2.400 | 2.290 | 2.310 | 141,368 | -0.01(-0.43%) |
Apr 03, 2018 | 2.440 | 2.460 | 2.280 | 2.320 | 308,438 | -0.13(-5.31%) |
Apr 02, 2018 | 2.420 | 2.505 | 2.380 | 2.450 | 174,138 | +0.03(+1.24%) |
Mar 29, 2018 | 2.420 | 2.420 | 2.420 | 0 | -0.06(-2.42%) | |
Mar 28, 2018 | 2.580 | 2.580 | 2.340 | 2.480 | 297,817 | -0.10(-3.88%) |
Mar 27, 2018 | 2.530 | 2.690 | 2.480 | 2.580 | 465,238 | +0.06(+2.38%) |
Mar 26, 2018 | 2.360 | 2.550 | 2.210 | 2.520 | 1,615,685 | -0.19(-7.01%) |
Mar 23, 2018 | 2.880 | 2.890 | 2.690 | 2.710 | 386,680 | -0.17(-5.90%) |
Mar 22, 2018 | 3.000 | 3.029 | 2.850 | 2.880 | 211,480 | -0.17(-5.57%) |
Mar 21, 2018 | 3.050 | 3.090 | 2.970 | 3.050 | 96,819 | -0.02(-0.65%) |
Mar 20, 2018 | 3.130 | 3.130 | 2.940 | 3.070 | 243,417 | -0.07(-2.23%) |
Mar 19, 2018 | 3.190 | 3.190 | 3.020 | 3.140 | 142,970 | -0.05(-1.57%) |
Mar 16, 2018 | 3.150 | 3.190 | 3.020 | 3.190 | 199,729 | +0.02(+0.63%) |
Mar 15, 2018 | 3.340 | 3.340 | 3.130 | 3.170 | 250,808 | -0.15(-4.52%) |
Mar 14, 2018 | 3.380 | 3.390 | 3.260 | 3.320 | 132,335 | -0.06(-1.78%) |
Mar 13, 2018 | 3.500 | 3.500 | 3.300 | 3.380 | 110,196 | -0.12(-3.43%) |
Mar 12, 2018 | 3.500 | 3.500 | 3.440 | 3.500 | 142,323 | +0.01(+0.29%) |
Mar 09, 2018 | 3.490 | 3.540 | 3.380 | 3.490 | 159,177 | +0.01(+0.29%) |
Mar 08, 2018 | 3.430 | 3.540 | 3.330 | 3.480 | 125,564 | +0.05(+1.46%) |
Mar 07, 2018 | 3.400 | 3.620 | 3.360 | 3.430 | 189,654 | -0.09(-2.56%) |
Mar 06, 2018 | 3.390 | 3.550 | 3.330 | 3.520 | 213,628 | +0.20(+6.02%) |
Mar 05, 2018 | 3.250 | 3.470 | 3.250 | 3.320 | 247,158 | +0.08(+2.47%) |
Mar 02, 2018 | 3.170 | 3.260 | 3.110 | 3.240 | 100,704 | +0.04(+1.25%) |
Mar 01, 2018 | 3.180 | 3.330 | 3.150 | 3.200 | 170,898 | -0.02(-0.62%) |
Feb 28, 2018 | 3.230 | 3.255 | 3.180 | 3.220 | 86,264 | -0.01(-0.31%) |
Feb 27, 2018 | 3.350 | 3.400 | 3.200 | 3.230 | 172,021 | -0.11(-3.29%) |
Feb 26, 2018 | 3.300 | 3.440 | 3.300 | 3.340 | 176,855 | +0.04(+1.21%) |
Feb 23, 2018 | 3.230 | 3.390 | 3.190 | 3.300 | 147,190 | +0.08(+2.48%) |
Feb 22, 2018 | 3.370 | 3.440 | 3.120 | 3.220 | 220,695 | -0.13(-3.88%) |
Feb 21, 2018 | 3.320 | 3.510 | 3.300 | 3.350 | 155,319 | +0.03(+0.90%) |
Feb 20, 2018 | 3.450 | 3.540 | 3.260 | 3.320 | 167,062 | -0.13(-3.77%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.02(+0.58%) | |
Feb 15, 2018 | 3.530 | 3.570 | 3.350 | 3.430 | 214,335 | -0.05(-1.44%) |
Feb 14, 2018 | 3.280 | 3.540 | 3.250 | 3.480 | 434,248 | +0.16(+4.82%) |
Feb 13, 2018 | 3.120 | 3.450 | 3.120 | 3.320 | 349,073 | +0.20(+6.41%) |
Feb 12, 2018 | 3.140 | 3.200 | 3.050 | 3.120 | 230,564 | +0.01(+0.32%) |
Feb 09, 2018 | 3.380 | 3.380 | 3.050 | 3.110 | 442,833 | -0.24(-7.16%) |
Feb 08, 2018 | 3.410 | 3.473 | 3.230 | 3.350 | 333,283 | -0.06(-1.76%) |
Feb 07, 2018 | 3.470 | 3.470 | 3.313 | 3.410 | 153,790 | -0.09(-2.57%) |
Feb 06, 2018 | 3.350 | 3.500 | 3.100 | 3.500 | 740,363 | +0.05(+1.45%) |
Feb 05, 2018 | 3.590 | 3.600 | 3.330 | 3.450 | 548,673 | -0.22(-5.99%) |
Feb 02, 2018 | 3.820 | 3.820 | 3.581 | 3.670 | 402,857 | -0.14(-3.67%) |
Feb 01, 2018 | 3.640 | 3.830 | 3.521 | 3.810 | 625,167 | +0.23(+6.42%) |
Jan 31, 2018 | 3.820 | 3.840 | 3.430 | 3.580 | 738,328 | -0.21(-5.54%) |
Jan 30, 2018 | 3.880 | 3.907 | 3.820 | 3.790 | 531,502 | -0.11(-2.82%) |
Jan 29, 2018 | 3.950 | 4.120 | 3.770 | 3.900 | 931,773 | +0.14(+3.72%) |
Jan 26, 2018 | 3.810 | 4.150 | 3.680 | 3.760 | 1,569,345 | +0.05(+1.35%) |
Jan 25, 2018 | 3.750 | 3.790 | 3.680 | 3.710 | 439,868 | -0.01(-0.27%) |
Jan 24, 2018 | 3.710 | 3.750 | 3.450 | 3.720 | 836,900 | +0.01(+0.27%) |
Jan 23, 2018 | 3.880 | 4.017 | 3.660 | 3.710 | 650,183 | -0.14(-3.64%) |
Jan 22, 2018 | 3.960 | 4.160 | 3.611 | 3.850 | 2,693,072 | -0.07(-1.79%) |
Jan 19, 2018 | 3.240 | 4.240 | 3.110 | 3.920 | 4,923,636 | +0.72(+22.50%) |
Jan 18, 2018 | 3.250 | 3.440 | 2.926 | 3.200 | 3,384,272 | +0.44(+15.94%) |
Jan 17, 2018 | 2.910 | 2.910 | 2.650 | 2.760 | 924,722 | -0.11(-3.83%) |
Jan 16, 2018 | 3.010 | 3.050 | 2.830 | 2.870 | 771,387 | -0.01(-0.35%) |
Jan 12, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.29(-9.15%) | |
Jan 11, 2018 | 3.370 | 3.630 | 2.820 | 3.170 | 9,601,889 | +0.61(+24.07%) |
Jan 10, 2018 | 2.580 | 2.555 | 1,400,659 | +0.33(+15.09%) | ||
Jan 09, 2018 | 2.200 | 2.580 | 2.110 | 2.220 | 1,288,259 | +0.08(+3.74%) |
Jan 08, 2018 | 2.170 | 2.187 | 2.090 | 2.140 | 114,427 | -0.03(-1.38%) |
Jan 05, 2018 | 2.100 | 2.250 | 2.100 | 2.170 | 191,663 | +0.05(+2.36%) |
Jan 04, 2018 | 2.160 | 2.200 | 2.100 | 2.120 | 168,663 | -0.06(-2.62%) |
Jan 03, 2018 | 2.220 | 2.290 | 2.150 | 2.177 | 298,747 | -0.04(-1.93%) |
Jan 02, 2018 | 2.200 | 2.320 | 2.180 | 2.220 | 176,833 | +0.05(+2.30%) |
Dec 29, 2017 | 2.170 | 2.170 | 2.170 | 0 | +0.09(+4.33%) | |
Dec 28, 2017 | 2.050 | 2.110 | 1.995 | 2.080 | 354,102 | +0.07(+3.48%) |
Dec 27, 2017 | 2.000 | 2.060 | 1.990 | 2.010 | 169,222 | +0.02(+1.01%) |
Dec 26, 2017 | 2.090 | 2.130 | 1.910 | 1.990 | 691,973 | -0.12(-5.69%) |
Dec 22, 2017 | 2.090 | 2.120 | 2.000 | 2.110 | 281,577 | +0.02(+0.96%) |
Dec 21, 2017 | 2.060 | 2.170 | 2.050 | 2.090 | 353,240 | +0.05(+2.45%) |
Dec 20, 2017 | 2.080 | 2.105 | 2.010 | 2.040 | 147,377 | -0.05(-2.39%) |
Dec 19, 2017 | 2.090 | 2.110 | 2.032 | 2.090 | 184,717 | +0.00(+0.00%) |
Dec 18, 2017 | 2.120 | 2.177 | 2.010 | 2.090 | 266,133 | -0.02(-0.95%) |
Dec 15, 2017 | 2.150 | 2.160 | 2.100 | 2.110 | 73,814 | -0.04(-1.86%) |
Dec 14, 2017 | 2.170 | 2.230 | 2.120 | 2.150 | 97,050 | -0.02(-0.92%) |
Dec 13, 2017 | 2.180 | 2.230 | 2.090 | 2.170 | 136,765 | +0.02(+0.93%) |
Dec 12, 2017 | 2.240 | 2.280 | 2.140 | 2.150 | 113,714 | -0.09(-4.02%) |
Dec 11, 2017 | 2.200 | 2.340 | 2.170 | 2.240 | 275,819 | +0.05(+2.28%) |
Dec 08, 2017 | 2.260 | 2.290 | 2.150 | 2.190 | 135,241 | -0.02(-0.90%) |
Dec 07, 2017 | 2.170 | 2.270 | 2.150 | 2.210 | 95,242 | +0.04(+1.84%) |
Dec 06, 2017 | 2.190 | 2.287 | 2.100 | 2.170 | 645,516 | +0.00(+0.00%) |
Dec 05, 2017 | 2.180 | 2.215 | 2.150 | 2.170 | 81,970 | -0.03(-1.36%) |
Dec 04, 2017 | 2.180 | 2.220 | 2.150 | 2.200 | 196,097 | +0.05(+2.33%) |
Dec 01, 2017 | 2.260 | 2.272 | 2.130 | 2.150 | 239,538 | -0.11(-4.87%) |
Nov 30, 2017 | 2.100 | 2.260 | 2.070 | 2.260 | 240,740 | +0.21(+10.36%) |
Nov 29, 2017 | 2.170 | 2.180 | 1.900 | 2.048 | 424,495 | -0.13(-5.98%) |
Nov 28, 2017 | 2.160 | 2.230 | 2.100 | 2.178 | 223,726 | +0.02(+0.84%) |
Nov 27, 2017 | 2.250 | 2.310 | 2.110 | 2.160 | 361,584 | -0.09(-4.00%) |
Nov 24, 2017 | 2.310 | 2.320 | 2.220 | 2.250 | 82,669 | -0.07(-3.02%) |
Nov 22, 2017 | 2.290 | 2.410 | 2.250 | 2.320 | 225,457 | +0.03(+1.31%) |
Nov 21, 2017 | 2.320 | 2.360 | 2.206 | 2.290 | 114,755 | -0.03(-1.29%) |
Nov 20, 2017 | 2.400 | 2.500 | 2.145 | 2.320 | 494,085 | -0.09(-3.73%) |
Nov 17, 2017 | 2.530 | 2.560 | 2.400 | 2.410 | 218,352 | -0.06(-2.43%) |
Nov 16, 2017 | 2.210 | 2.566 | 2.147 | 2.470 | 579,577 | +0.34(+15.96%) |
Nov 15, 2017 | 2.080 | 2.180 | 2.021 | 2.130 | 182,308 | +0.01(+0.47%) |
Nov 14, 2017 | 2.100 | 2.170 | 1.800 | 2.120 | 539,770 | -0.04(-1.85%) |
Nov 13, 2017 | 2.100 | 2.249 | 2.080 | 2.160 | 294,710 | +0.04(+1.89%) |
Nov 10, 2017 | 2.130 | 2.260 | 2.100 | 2.120 | 442,539 | -0.05(-2.30%) |
Nov 09, 2017 | 2.200 | 2.280 | 2.160 | 2.170 | 150,087 | -0.03(-1.36%) |
Nov 08, 2017 | 2.260 | 2.320 | 2.170 | 2.200 | 280,868 | -0.09(-3.93%) |
Nov 07, 2017 | 2.330 | 2.390 | 2.270 | 2.290 | 214,445 | -0.05(-2.14%) |
Nov 06, 2017 | 2.420 | 2.490 | 2.300 | 2.340 | 159,248 | -0.07(-2.90%) |
Nov 03, 2017 | 2.570 | 2.580 | 2.390 | 2.410 | 167,881 | -0.11(-4.37%) |
Nov 02, 2017 | 2.750 | 2.750 | 2.468 | 2.520 | 400,786 | -0.23(-8.22%) |