Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.540 | 6.700 | 5.500 | 5.850 | 549,147 | +0.18(+3.17%) |
Oct 30, 2018 | 6.050 | 6.290 | 5.400 | 5.670 | 409,107 | -0.49(-7.95%) |
Oct 29, 2018 | 5.750 | 6.990 | 5.260 | 6.160 | 1,256,530 | -1.02(-14.21%) |
Oct 26, 2018 | 4.380 | 9.200 | 4.100 | 7.180 | 15,185,600 | +2.86(+66.20%) |
Oct 25, 2018 | 4.710 | 4.970 | 4.020 | 4.320 | 266,706 | -0.29(-6.29%) |
Oct 24, 2018 | 5.950 | 5.950 | 4.610 | 4.610 | 519,384 | -1.83(-28.42%) |
Oct 23, 2018 | 5.020 | 6.700 | 4.680 | 6.440 | 1,471,187 | +0.99(+18.17%) |
Oct 22, 2018 | 5.300 | 6.690 | 4.680 | 5.450 | 1,527,768 | -0.75(-12.10%) |
Oct 19, 2018 | 9.080 | 9.400 | 5.500 | 6.200 | 2,879,200 | -5.55(-47.23%) |
Oct 18, 2018 | 12.04 | 17.87 | 8.500 | 11.75 | 8,295,453 | +1.55(+15.20%) |
Oct 17, 2018 | 1.750 | 13.20 | 1.730 | 10.20 | 36,166,316 | +8.68(+569.69%) |
Oct 16, 2018 | 1.600 | 1.642 | 1.520 | 1.523 | 15,094 | -0.06(-3.60%) |
Oct 15, 2018 | 1.580 | 1.790 | 1.430 | 1.580 | 34,874 | +0.12(+8.22%) |
Oct 12, 2018 | 1.410 | 1.600 | 1.370 | 1.460 | 34,900 | +0.06(+4.29%) |
Oct 11, 2018 | 1.430 | 1.500 | 1.400 | 1.400 | 16,755 | -0.04(-2.78%) |
Oct 10, 2018 | 1.490 | 1.560 | 1.420 | 1.440 | 16,644 | -0.05(-3.36%) |
Oct 09, 2018 | 1.560 | 1.820 | 1.460 | 1.490 | 63,929 | -0.06(-3.87%) |
Oct 08, 2018 | 1.470 | 1.700 | 1.370 | 1.550 | 124,894 | +0.13(+9.15%) |
Oct 05, 2018 | 1.420 | 1.490 | 1.370 | 1.420 | 18,900 | -0.01(-0.70%) |
Oct 04, 2018 | 1.400 | 1.460 | 1.290 | 1.430 | 28,878 | +0.06(+4.38%) |
Oct 03, 2018 | 1.420 | 1.480 | 1.360 | 1.370 | 22,264 | -0.05(-3.52%) |
Oct 02, 2018 | 1.410 | 1.490 | 1.410 | 1.420 | 25,957 | +0.01(+0.71%) |
Oct 01, 2018 | 1.431 | 1.550 | 1.410 | 1.410 | 14,041 | -0.05(-3.42%) |
Sep 28, 2018 | 1.440 | 1.550 | 1.390 | 1.460 | 49,200 | +0.04(+2.82%) |
Sep 27, 2018 | 1.420 | 1.579 | 1.370 | 1.420 | 99,143 | +0.05(+3.65%) |
Sep 26, 2018 | 1.420 | 1.450 | 1.350 | 1.370 | 15,546 | +0.01(+0.74%) |
Sep 25, 2018 | 1.400 | 1.560 | 1.340 | 1.360 | 79,181 | -0.06(-3.95%) |
Sep 24, 2018 | 1.440 | 1.450 | 1.320 | 1.416 | 23,132 | +0.06(+4.12%) |
Sep 21, 2018 | 1.290 | 1.460 | 1.260 | 1.360 | 44,100 | -0.02(-1.40%) |
Sep 20, 2018 | 1.339 | 1.390 | 1.310 | 1.379 | 39,755 | +0.07(+5.68%) |
Sep 19, 2018 | 1.320 | 1.350 | 1.280 | 1.305 | 23,388 | -0.02(-1.86%) |
Sep 18, 2018 | 1.280 | 1.382 | 1.280 | 1.330 | 18,937 | +0.06(+4.72%) |
Sep 17, 2018 | 1.440 | 1.540 | 1.200 | 1.270 | 58,515 | -0.19(-13.01%) |
Sep 14, 2018 | 1.830 | 1.830 | 1.370 | 1.460 | 141,400 | -0.20(-12.05%) |
Sep 13, 2018 | 1.240 | 1.750 | 1.240 | 1.660 | 189,513 | +0.39(+30.71%) |
Sep 12, 2018 | 1.252 | 1.333 | 1.210 | 1.270 | 26,303 | -0.02(-1.55%) |
Sep 11, 2018 | 1.240 | 1.330 | 1.240 | 1.290 | 10,537 | -0.02(-1.53%) |
Sep 10, 2018 | 1.310 | 1.390 | 1.290 | 1.310 | 14,591 | -0.01(-0.76%) |
Sep 07, 2018 | 1.370 | 1.400 | 1.250 | 1.320 | 21,400 | -0.06(-4.35%) |
Sep 06, 2018 | 1.430 | 1.450 | 1.330 | 1.380 | 29,489 | -0.11(-7.38%) |
Sep 05, 2018 | 1.420 | 1.490 | 1.420 | 1.490 | 10,265 | -0.03(-1.97%) |
Sep 04, 2018 | 1.420 | 1.610 | 1.420 | 1.520 | 108,775 | +0.09(+6.29%) |
Aug 31, 2018 | 1.430 | 1.430 | 1.430 | 0 | +0.07(+5.15%) | |
Aug 30, 2018 | 1.420 | 1.500 | 1.320 | 1.360 | 64,260 | -0.12(-8.11%) |
Aug 29, 2018 | 1.460 | 1.550 | 1.360 | 1.480 | 71,506 | +0.11(+8.03%) |
Aug 28, 2018 | 1.530 | 1.560 | 1.310 | 1.370 | 63,580 | -0.17(-11.04%) |
Aug 27, 2018 | 1.610 | 1.669 | 1.500 | 1.540 | 36,851 | -0.09(-5.52%) |
Aug 24, 2018 | 1.710 | 1.820 | 1.480 | 1.630 | 124,400 | -0.20(-10.93%) |
Aug 23, 2018 | 2.190 | 2.280 | 1.810 | 1.830 | 240,040 | -0.24(-11.59%) |
Aug 22, 2018 | 2.200 | 2.710 | 1.760 | 2.070 | 1,072,410 | +0.69(+50.00%) |
Aug 21, 2018 | 1.370 | 1.460 | 1.370 | 1.380 | 25,389 | +0.04(+2.99%) |
Aug 20, 2018 | 1.380 | 1.400 | 1.322 | 1.340 | 15,649 | -0.02(-1.47%) |
Aug 17, 2018 | 1.350 | 1.430 | 1.310 | 1.360 | 22,800 | -0.05(-3.55%) |
Aug 16, 2018 | 1.500 | 1.500 | 1.302 | 1.410 | 27,434 | +0.07(+5.22%) |
Aug 15, 2018 | 1.350 | 1.450 | 1.139 | 1.340 | 41,926 | -0.11(-7.59%) |
Aug 14, 2018 | 1.800 | 1.860 | 1.450 | 1.450 | 114,868 | -0.25(-14.70%) |
Aug 13, 2018 | 1.470 | 1.890 | 1.383 | 1.700 | 116,778 | +0.29(+20.56%) |
Aug 10, 2018 | 1.510 | 1.640 | 1.410 | 1.410 | 11,900 | -0.14(-9.04%) |
Aug 09, 2018 | 1.500 | 1.600 | 1.446 | 1.550 | 18,056 | +0.02(+1.31%) |
Aug 08, 2018 | 1.750 | 1.750 | 1.500 | 1.530 | 15,158 | -0.10(-6.34%) |
Aug 07, 2018 | 1.880 | 1.880 | 1.520 | 1.633 | 26,091 | -0.17(-9.25%) |
Aug 06, 2018 | 1.870 | 1.930 | 1.660 | 1.800 | 19,115 | -0.11(-5.76%) |
Aug 03, 2018 | 1.860 | 2.170 | 1.730 | 1.910 | 159,200 | +0.18(+10.40%) |
Aug 02, 2018 | 1.910 | 1.990 | 1.729 | 1.730 | 14,557 | -0.16(-8.47%) |
Aug 01, 2018 | 1.850 | 2.080 | 1.830 | 1.890 | 21,789 | +0.04(+2.16%) |
Jul 31, 2018 | 2.000 | 2.000 | 1.850 | 1.850 | 23,270 | -0.18(-8.87%) |
Jul 30, 2018 | 2.150 | 2.179 | 2.000 | 2.030 | 34,996 | -0.07(-3.33%) |
Jul 27, 2018 | 2.310 | 2.310 | 2.030 | 2.100 | 37,300 | -0.11(-4.98%) |
Jul 26, 2018 | 2.120 | 2.500 | 2.100 | 2.210 | 88,728 | +0.03(+1.38%) |
Jul 25, 2018 | 2.062 | 2.475 | 1.970 | 2.180 | 144,995 | +0.22(+11.22%) |
Jul 24, 2018 | 2.180 | 2.180 | 1.829 | 1.960 | 83,834 | -0.22(-10.09%) |
Jul 23, 2018 | 2.290 | 2.310 | 2.150 | 2.180 | 32,316 | -0.16(-6.84%) |
Jul 20, 2018 | 2.504 | 2.504 | 2.190 | 2.340 | 65,300 | -0.11(-4.49%) |
Jul 19, 2018 | 2.630 | 2.630 | 2.440 | 2.450 | 8,919 | -0.07(-2.78%) |
Jul 18, 2018 | 2.550 | 2.554 | 2.500 | 2.520 | 29,549 | -0.12(-4.55%) |
Jul 17, 2018 | 2.790 | 2.790 | 2.620 | 2.640 | 23,964 | +0.03(+1.11%) |
Jul 16, 2018 | 2.680 | 2.973 | 2.560 | 2.611 | 179,296 | +0.06(+2.39%) |
Jul 13, 2018 | 2.590 | 2.810 | 2.530 | 2.550 | 81,875 | -0.06(-2.30%) |
Jul 12, 2018 | 2.760 | 2.760 | 2.500 | 2.610 | 13,278 | +0.07(+2.76%) |
Jul 11, 2018 | 2.440 | 3.120 | 2.400 | 2.540 | 258,969 | +0.08(+3.25%) |
Jul 10, 2018 | 2.380 | 2.590 | 2.380 | 2.460 | 35,130 | -0.04(-1.56%) |
Jul 09, 2018 | 2.479 | 2.548 | 2.440 | 2.499 | 25,764 | -0.00(-0.04%) |
Jul 06, 2018 | 2.600 | 2.600 | 2.500 | 2.500 | 16,798 | -0.05(-1.96%) |
Jul 05, 2018 | 2.620 | 2.730 | 2.540 | 2.550 | 51,578 | +0.04(+1.59%) |
Jul 03, 2018 | 2.510 | 2.510 | 2.510 | 0 | +0.01(+0.40%) | |
Jul 02, 2018 | 2.650 | 2.721 | 2.353 | 2.500 | 70,426 | -0.14(-5.30%) |
Jun 29, 2018 | 2.740 | 3.209 | 2.620 | 2.640 | 241,829 | +0.03(+1.15%) |
Jun 28, 2018 | 3.050 | 3.120 | 2.610 | 2.610 | 112,415 | -0.46(-14.98%) |
Jun 27, 2018 | 3.940 | 4.090 | 2.870 | 3.070 | 273,662 | -0.92(-23.06%) |
Jun 26, 2018 | 3.580 | 4.980 | 3.580 | 3.990 | 870,711 | +0.07(+1.79%) |
Jun 25, 2018 | 2.650 | 6.300 | 2.490 | 3.920 | 2,918,784 | +1.08(+38.02%) |
Jun 22, 2018 | 2.608 | 4.920 | 2.608 | 2.840 | 736,662 | +0.24(+9.23%) |
Jun 21, 2018 | 2.586 | 2.790 | 2.560 | 2.600 | 18,844 | -0.01(-0.38%) |
Jun 20, 2018 | 2.660 | 2.660 | 2.610 | 2.610 | 1,276 | -0.09(-3.33%) |
Jun 19, 2018 | 2.630 | 2.750 | 2.585 | 2.700 | 3,562 | +0.06(+2.27%) |
Jun 18, 2018 | 2.550 | 2.650 | 2.550 | 2.640 | 1,560 | +0.07(+2.72%) |
Jun 15, 2018 | 2.630 | 2.630 | 2.570 | 5,536 | -0.06(-2.28%) | |
Jun 14, 2018 | 2.664 | 2.664 | 2.630 | 2.630 | 1,267 | -0.02(-0.75%) |
Jun 13, 2018 | 2.740 | 2.800 | 2.540 | 2.650 | 25,160 | -0.11(-3.99%) |
Jun 12, 2018 | 2.382 | 2.770 | 2.382 | 2.760 | 7,050 | +0.06(+2.05%) |
Jun 11, 2018 | 2.770 | 2.770 | 2.540 | 2.704 | 18,798 | -0.05(-1.83%) |
Jun 08, 2018 | 2.680 | 2.820 | 2.673 | 2.755 | 49,983 | +0.05(+2.03%) |
Jun 07, 2018 | 2.690 | 2.830 | 2.690 | 2.700 | 9,590 | +0.04(+1.51%) |
Jun 06, 2018 | 2.790 | 2.830 | 2.350 | 2.660 | 6,530 | -0.13(-4.66%) |
Jun 05, 2018 | 2.760 | 2.879 | 2.760 | 2.790 | 6,767 | +0.05(+1.82%) |
Jun 04, 2018 | 3.160 | 3.160 | 2.670 | 2.740 | 45,566 | -0.37(-11.77%) |
Jun 01, 2018 | 3.090 | 3.200 | 3.040 | 3.105 | 14,113 | +0.07(+2.15%) |
May 31, 2018 | 3.190 | 3.190 | 3.040 | 3.040 | 13,562 | -0.07(-2.25%) |
May 30, 2018 | 3.140 | 3.290 | 3.110 | 3.110 | 4,521 | -0.01(-0.32%) |
May 29, 2018 | 3.110 | 3.270 | 3.100 | 3.120 | 36,415 | -0.05(-1.58%) |
May 25, 2018 | 3.170 | 3.170 | 3.170 | 0 | -0.03(-0.94%) | |
May 24, 2018 | 3.160 | 3.260 | 3.142 | 3.200 | 15,102 | +0.05(+1.59%) |
May 23, 2018 | 3.390 | 3.390 | 3.150 | 3.150 | 17,448 | -0.13(-3.96%) |
May 22, 2018 | 3.440 | 3.530 | 3.271 | 3.280 | 30,123 | -0.16(-4.65%) |
May 21, 2018 | 3.400 | 3.498 | 3.400 | 3.440 | 7,562 | +0.04(+1.18%) |
May 18, 2018 | 3.420 | 3.480 | 3.400 | 3.400 | 9,413 | -0.10(-2.72%) |
May 17, 2018 | 3.540 | 3.550 | 3.440 | 3.495 | 26,745 | +0.12(+3.41%) |
May 16, 2018 | 3.410 | 3.446 | 3.380 | 3.380 | 8,764 | -0.01(-0.29%) |
May 15, 2018 | 3.443 | 3.443 | 3.380 | 3.390 | 7,010 | -0.02(-0.59%) |
May 14, 2018 | 3.460 | 3.500 | 3.400 | 3.410 | 12,489 | +0.02(+0.59%) |
May 11, 2018 | 3.364 | 3.550 | 3.364 | 3.390 | 93,137 | +0.08(+2.42%) |
May 10, 2018 | 3.300 | 3.360 | 3.300 | 3.310 | 9,252 | +0.02(+0.61%) |
May 09, 2018 | 3.320 | 3.490 | 3.260 | 3.290 | 29,319 | -0.04(-1.20%) |
May 08, 2018 | 3.290 | 3.330 | 3.280 | 3.330 | 2,876 | +0.02(+0.60%) |
May 07, 2018 | 3.390 | 3.390 | 3.260 | 3.310 | 15,208 | -0.12(-3.50%) |
May 04, 2018 | 3.494 | 3.570 | 3.260 | 3.430 | 50,112 | -0.07(-1.90%) |
May 03, 2018 | 3.240 | 3.730 | 3.200 | 3.496 | 210,366 | +0.21(+6.27%) |
May 02, 2018 | 3.170 | 3.359 | 3.160 | 3.290 | 43,853 | +0.20(+6.47%) |
May 01, 2018 | 3.166 | 3.190 | 3.070 | 3.090 | 5,304 | -0.11(-3.44%) |
Apr 30, 2018 | 3.160 | 3.209 | 3.160 | 3.200 | 1,695 | +0.00(+0.00%) |
Apr 27, 2018 | 3.275 | 3.275 | 3.200 | 3.200 | 2,676 | -0.05(-1.54%) |
Apr 26, 2018 | 3.155 | 3.330 | 3.155 | 3.250 | 10,899 | -0.04(-1.22%) |
Apr 25, 2018 | 3.250 | 3.330 | 3.250 | 3.290 | 16,904 | +0.18(+5.79%) |
Apr 24, 2018 | 3.310 | 3.400 | 3.060 | 3.110 | 48,034 | -0.23(-6.86%) |
Apr 23, 2018 | 3.370 | 3.370 | 3.339 | 3.339 | 2,079 | -0.02(-0.62%) |
Apr 20, 2018 | 3.320 | 3.400 | 3.320 | 3.360 | 18,279 | +0.00(+0.00%) |
Apr 19, 2018 | 3.300 | 3.373 | 3.300 | 3.360 | 51,481 | +0.10(+3.07%) |
Apr 18, 2018 | 3.200 | 3.340 | 3.200 | 3.260 | 17,346 | +0.04(+1.24%) |
Apr 17, 2018 | 3.222 | 3.222 | 3.180 | 3.220 | 5,635 | +0.04(+1.26%) |
Apr 16, 2018 | 3.200 | 3.250 | 3.163 | 3.180 | 9,330 | -0.04(-1.24%) |
Apr 13, 2018 | 3.170 | 3.220 | 3.110 | 3.220 | 6,166 | +0.11(+3.54%) |
Apr 12, 2018 | 3.200 | 3.223 | 3.100 | 3.110 | 14,972 | -0.01(-0.32%) |
Apr 11, 2018 | 3.209 | 3.350 | 3.120 | 3.120 | 94,188 | +0.03(+0.97%) |
Apr 10, 2018 | 3.110 | 3.530 | 3.010 | 3.090 | 146,178 | -0.03(-0.96%) |
Apr 09, 2018 | 3.189 | 3.250 | 3.120 | 3.120 | 3,786 | +0.01(+0.20%) |
Apr 06, 2018 | 3.114 | 3.114 | 3.114 | 3.114 | 304 | -0.13(-3.89%) |
Apr 05, 2018 | 3.045 | 3.350 | 3.045 | 3.240 | 14,439 | +0.03(+0.93%) |
Apr 04, 2018 | 3.150 | 3.255 | 3.150 | 3.210 | 4,173 | +0.05(+1.58%) |
Apr 03, 2018 | 3.130 | 3.250 | 3.001 | 3.160 | 20,945 | +0.12(+3.95%) |
Apr 02, 2018 | 3.250 | 3.250 | 2.930 | 3.040 | 3,075 | -0.08(-2.56%) |
Mar 29, 2018 | 3.120 | 3.120 | 3.120 | 0 | +0.18(+6.12%) | |
Mar 28, 2018 | 2.884 | 3.080 | 2.884 | 2.940 | 7,675 | +0.09(+3.16%) |
Mar 27, 2018 | 3.030 | 3.130 | 2.850 | 2.850 | 11,418 | -0.18(-5.94%) |
Mar 26, 2018 | 2.950 | 3.080 | 2.794 | 3.030 | 10,365 | +0.16(+5.57%) |
Mar 23, 2018 | 3.120 | 3.200 | 2.810 | 2.870 | 25,908 | -0.27(-8.60%) |
Mar 22, 2018 | 3.250 | 3.375 | 3.140 | 3.140 | 23,938 | -0.12(-3.75%) |
Mar 21, 2018 | 3.280 | 3.580 | 3.240 | 3.262 | 179,479 | +0.04(+1.32%) |
Mar 20, 2018 | 3.320 | 3.400 | 3.200 | 3.220 | 24,753 | -0.04(-1.23%) |
Mar 19, 2018 | 3.320 | 3.400 | 3.140 | 3.260 | 52,941 | -0.06(-1.81%) |
Mar 16, 2018 | 3.430 | 3.440 | 3.250 | 3.320 | 52,716 | -0.06(-1.78%) |
Mar 15, 2018 | 3.400 | 3.670 | 3.350 | 3.380 | 144,101 | +0.04(+1.20%) |
Mar 14, 2018 | 3.301 | 3.430 | 3.301 | 3.340 | 40,037 | +0.01(+0.30%) |
Mar 13, 2018 | 3.300 | 3.432 | 3.238 | 3.330 | 26,769 | +0.02(+0.60%) |
Mar 12, 2018 | 3.240 | 3.502 | 3.240 | 3.310 | 70,396 | +0.01(+0.30%) |
Mar 09, 2018 | 3.271 | 3.500 | 3.271 | 3.300 | 131,075 | +0.07(+2.17%) |
Mar 08, 2018 | 3.333 | 3.344 | 3.230 | 3.230 | 23,004 | +0.03(+0.94%) |
Mar 07, 2018 | 3.200 | 3.300 | 3.200 | 3.200 | 32,486 | -0.04(-1.23%) |
Mar 06, 2018 | 3.310 | 3.345 | 3.230 | 3.240 | 27,583 | -0.05(-1.52%) |
Mar 05, 2018 | 3.360 | 3.750 | 3.210 | 3.290 | 167,929 | -0.05(-1.50%) |
Mar 02, 2018 | 3.240 | 3.490 | 3.200 | 3.340 | 176,148 | +0.13(+4.05%) |
Mar 01, 2018 | 3.220 | 3.289 | 3.200 | 3.210 | 22,285 | +0.01(+0.31%) |
Feb 28, 2018 | 3.430 | 3.479 | 3.200 | 3.200 | 40,556 | -0.16(-4.76%) |
Feb 27, 2018 | 3.050 | 3.570 | 3.020 | 3.360 | 219,069 | +0.35(+11.63%) |
Feb 26, 2018 | 2.950 | 3.150 | 2.950 | 3.010 | 84,109 | +0.06(+2.03%) |
Feb 23, 2018 | 2.900 | 3.200 | 2.820 | 2.950 | 105,133 | +0.08(+2.79%) |
Feb 22, 2018 | 3.060 | 2.810 | 2.870 | 71,399 | +0.06(+2.14%) | |
Feb 21, 2018 | 2.670 | 3.079 | 2.627 | 2.810 | 241,249 | +0.20(+7.66%) |
Feb 20, 2018 | 2.610 | 2.789 | 2.610 | 2.610 | 20,372 | +0.00(+0.00%) |
Feb 16, 2018 | 2.610 | 2.610 | 2.610 | 0 | -0.10(-3.69%) | |
Feb 15, 2018 | 2.900 | 2.900 | 2.600 | 2.710 | 48,365 | -0.09(-3.21%) |
Feb 14, 2018 | 2.808 | 2.900 | 2.800 | 2.800 | 11,330 | +0.02(+0.87%) |
Feb 13, 2018 | 2.600 | 2.970 | 2.600 | 2.776 | 90,230 | +0.23(+8.85%) |
Feb 12, 2018 | 2.470 | 2.560 | 2.470 | 2.550 | 8,158 | +0.15(+6.25%) |
Feb 09, 2018 | 2.600 | 2.600 | 2.330 | 2.400 | 32,092 | -0.20(-7.69%) |
Feb 08, 2018 | 2.740 | 2.830 | 2.600 | 2.600 | 29,933 | -0.19(-6.81%) |
Feb 07, 2018 | 2.780 | 2.940 | 2.725 | 2.790 | 35,829 | +0.01(+0.36%) |
Feb 06, 2018 | 2.720 | 2.920 | 2.500 | 2.780 | 99,459 | +0.06(+2.21%) |
Feb 05, 2018 | 2.820 | 3.250 | 2.700 | 2.720 | 145,039 | -0.12(-4.23%) |
Feb 02, 2018 | 3.250 | 3.250 | 2.807 | 2.840 | 95,151 | -0.42(-12.88%) |
Feb 01, 2018 | 3.200 | 3.410 | 3.044 | 3.260 | 131,082 | +0.16(+5.16%) |
Jan 31, 2018 | 3.330 | 3.400 | 3.020 | 3.100 | 66,411 | -0.15(-4.62%) |
Jan 30, 2018 | 3.490 | 3.600 | 3.120 | 3.250 | 79,259 | -0.13(-3.85%) |
Jan 29, 2018 | 3.460 | 3.617 | 3.300 | 3.380 | 111,615 | -0.18(-5.06%) |
Jan 26, 2018 | 3.700 | 3.850 | 3.500 | 3.560 | 216,625 | -0.01(-0.28%) |
Jan 25, 2018 | 3.340 | 3.740 | 3.240 | 3.570 | 337,668 | +0.20(+5.93%) |
Jan 24, 2018 | 3.400 | 5.120 | 3.350 | 3.370 | 852,840 | -0.02(-0.59%) |
Jan 23, 2018 | 3.410 | 3.638 | 3.320 | 3.390 | 59,944 | +0.02(+0.59%) |
Jan 22, 2018 | 3.620 | 3.819 | 3.360 | 3.370 | 39,829 | -0.29(-7.92%) |
Jan 19, 2018 | 3.700 | 3.850 | 3.530 | 3.660 | 113,387 | +0.11(+3.10%) |
Jan 18, 2018 | 3.580 | 3.810 | 3.412 | 3.550 | 95,442 | +0.09(+2.60%) |
Jan 17, 2018 | 3.350 | 3.640 | 3.340 | 3.460 | 85,819 | +0.13(+3.90%) |
Jan 16, 2018 | 3.310 | 3.900 | 3.300 | 3.330 | 227,450 | +0.00(+0.15%) |
Jan 12, 2018 | 3.325 | 3.325 | 3.325 | 0 | -0.12(-3.62%) | |
Jan 11, 2018 | 3.020 | 3.580 | 3.020 | 3.450 | 354,884 | +0.43(+14.24%) |
Jan 10, 2018 | 3.150 | 3.610 | 2.860 | 3.020 | 81,945 | -0.31(-9.45%) |
Jan 09, 2018 | 4.000 | 4.300 | 3.084 | 3.335 | 226,805 | -0.42(-11.07%) |
Jan 08, 2018 | 3.090 | 3.890 | 3.090 | 3.750 | 296,258 | +0.66(+21.36%) |
Jan 05, 2018 | 2.930 | 4.200 | 2.930 | 3.090 | 607,014 | +0.16(+5.46%) |
Jan 04, 2018 | 2.910 | 3.130 | 2.888 | 2.930 | 124,375 | +0.02(+0.69%) |
Jan 03, 2018 | 3.000 | 3.350 | 2.900 | 2.910 | 156,907 | -0.03(-1.02%) |
Jan 02, 2018 | 2.790 | 3.090 | 2.789 | 2.940 | 91,000 | +0.24(+8.89%) |
Dec 29, 2017 | 2.700 | 2.700 | 2.700 | 0 | -0.10(-3.57%) | |
Dec 28, 2017 | 2.780 | 3.450 | 2.700 | 2.800 | 352,941 | +0.05(+1.82%) |
Dec 27, 2017 | 2.690 | 3.040 | 2.600 | 2.750 | 26,197 | +0.01(+0.36%) |
Dec 26, 2017 | 2.700 | 2.780 | 2.600 | 2.740 | 25,104 | -0.09(-3.18%) |
Dec 22, 2017 | 3.200 | 3.240 | 2.710 | 2.830 | 44,554 | -0.29(-9.29%) |
Dec 21, 2017 | 2.693 | 3.790 | 2.670 | 3.120 | 298,120 | +0.45(+16.85%) |
Dec 20, 2017 | 2.600 | 2.770 | 2.380 | 2.670 | 24,401 | -0.15(-5.32%) |
Dec 19, 2017 | 2.900 | 3.120 | 2.734 | 2.820 | 69,338 | +0.05(+1.81%) |
Dec 18, 2017 | 2.966 | 2.966 | 2.751 | 2.770 | 11,278 | -0.12(-4.15%) |
Dec 15, 2017 | 2.900 | 2.900 | 2.730 | 2.890 | 10,118 | +0.13(+4.71%) |
Dec 14, 2017 | 2.760 | 3.084 | 2.700 | 2.760 | 38,376 | +0.00(+0.00%) |
Dec 13, 2017 | 3.150 | 3.320 | 2.690 | 2.760 | 33,832 | -0.32(-10.39%) |
Dec 12, 2017 | 3.150 | 3.475 | 3.000 | 3.080 | 90,279 | +0.07(+2.32%) |
Dec 11, 2017 | 2.770 | 3.190 | 2.749 | 3.010 | 43,483 | +0.40(+15.33%) |
Dec 08, 2017 | 2.620 | 2.720 | 2.400 | 2.610 | 26,557 | +0.10(+3.98%) |
Dec 07, 2017 | 2.850 | 2.860 | 2.330 | 2.510 | 23,947 | -0.16(-5.99%) |
Dec 06, 2017 | 2.904 | 2.904 | 2.670 | 2.670 | 6,201 | -0.12(-4.30%) |
Dec 05, 2017 | 3.090 | 3.185 | 2.880 | 2.790 | 54,564 | -0.27(-8.82%) |
Dec 04, 2017 | 3.250 | 3.250 | 3.000 | 3.060 | 17,752 | -0.30(-8.93%) |
Dec 01, 2017 | 3.320 | 3.489 | 3.120 | 3.360 | 52,579 | -0.03(-0.88%) |
Nov 30, 2017 | 3.520 | 3.600 | 3.320 | 3.390 | 13,358 | -0.19(-5.34%) |
Nov 29, 2017 | 3.570 | 3.600 | 3.400 | 3.581 | 14,278 | +0.11(+3.21%) |
Nov 28, 2017 | 3.650 | 3.650 | 3.420 | 3.470 | 25,239 | +0.06(+1.76%) |
Nov 27, 2017 | 4.200 | 4.200 | 3.300 | 3.410 | 49,622 | -0.59(-14.75%) |
Nov 24, 2017 | 4.450 | 4.450 | 3.880 | 4.000 | 32,129 | -0.23(-5.44%) |
Nov 22, 2017 | 3.940 | 4.495 | 3.750 | 4.230 | 130,319 | +0.48(+12.80%) |
Nov 21, 2017 | 3.960 | 3.960 | 3.700 | 3.750 | 20,930 | -0.06(-1.57%) |
Nov 20, 2017 | 4.200 | 4.270 | 3.700 | 3.810 | 33,073 | -0.46(-10.77%) |
Nov 17, 2017 | 4.100 | 4.480 | 3.920 | 4.270 | 47,488 | +0.36(+9.21%) |
Nov 16, 2017 | 4.560 | 4.890 | 3.823 | 3.910 | 152,180 | -0.20(-4.75%) |
Nov 15, 2017 | 3.450 | 7.390 | 2.847 | 4.105 | 817,638 | +0.65(+18.65%) |
Nov 14, 2017 | 3.410 | 4.000 | 3.341 | 3.460 | 53,889 | -0.13(-3.62%) |
Nov 13, 2017 | 3.060 | 3.972 | 3.060 | 3.590 | 52,001 | +0.53(+17.32%) |
Nov 10, 2017 | 4.160 | 4.550 | 3.170 | 3.060 | 130,878 | -1.10(-26.44%) |