Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.400 | 2.480 | 2.390 | 2.440 | 198,498 | +0.04(+1.67%) |
Oct 30, 2018 | 2.290 | 2.430 | 2.270 | 2.400 | 205,599 | +0.10(+4.35%) |
Oct 29, 2018 | 2.360 | 2.420 | 2.250 | 2.300 | 337,788 | -0.03(-1.29%) |
Oct 26, 2018 | 2.430 | 2.460 | 2.320 | 2.330 | 243,700 | -0.16(-6.43%) |
Oct 25, 2018 | 2.380 | 2.500 | 2.369 | 2.490 | 131,295 | +0.08(+3.32%) |
Oct 24, 2018 | 2.420 | 2.460 | 2.200 | 2.410 | 451,626 | -0.06(-2.43%) |
Oct 23, 2018 | 2.410 | 2.500 | 2.330 | 2.470 | 260,029 | +0.06(+2.49%) |
Oct 22, 2018 | 2.500 | 2.500 | 2.400 | 2.410 | 155,085 | -0.09(-3.60%) |
Oct 19, 2018 | 2.530 | 2.530 | 2.400 | 2.500 | 335,300 | -0.03(-1.19%) |
Oct 18, 2018 | 2.550 | 2.597 | 2.500 | 2.530 | 114,665 | -0.04(-1.56%) |
Oct 17, 2018 | 2.690 | 2.693 | 2.570 | 2.570 | 126,694 | -0.15(-5.51%) |
Oct 16, 2018 | 2.700 | 2.800 | 2.610 | 2.720 | 229,834 | +0.03(+1.12%) |
Oct 15, 2018 | 2.440 | 2.750 | 2.430 | 2.690 | 311,169 | +0.23(+9.35%) |
Oct 12, 2018 | 2.500 | 2.540 | 2.400 | 2.460 | 288,800 | +0.00(+0.00%) |
Oct 11, 2018 | 2.580 | 2.700 | 2.400 | 2.460 | 452,873 | -0.12(-4.65%) |
Oct 10, 2018 | 2.770 | 2.800 | 2.570 | 2.580 | 362,069 | -0.18(-6.52%) |
Oct 09, 2018 | 2.850 | 3.000 | 2.760 | 2.760 | 339,891 | -0.08(-2.82%) |
Oct 08, 2018 | 2.810 | 2.860 | 2.720 | 2.840 | 226,977 | +0.03(+1.07%) |
Oct 05, 2018 | 2.870 | 2.930 | 2.810 | 2.810 | 144,000 | -0.08(-2.77%) |
Oct 04, 2018 | 2.960 | 2.990 | 2.870 | 2.890 | 148,595 | -0.10(-3.34%) |
Oct 03, 2018 | 2.870 | 3.020 | 2.811 | 2.990 | 225,787 | +0.14(+4.91%) |
Oct 02, 2018 | 2.870 | 2.970 | 2.820 | 2.850 | 135,864 | +0.00(+0.00%) |
Oct 01, 2018 | 3.150 | 3.150 | 2.800 | 2.850 | 306,597 | -0.25(-8.06%) |
Sep 28, 2018 | 2.800 | 3.150 | 2.750 | 3.100 | 479,200 | +0.30(+10.71%) |
Sep 27, 2018 | 2.850 | 2.900 | 2.800 | 2.800 | 97,393 | -0.05(-1.75%) |
Sep 26, 2018 | 2.850 | 2.900 | 2.850 | 2.850 | 76,900 | +0.00(+0.00%) |
Sep 25, 2018 | 2.900 | 2.900 | 2.850 | 2.850 | 75,344 | -0.10(-3.39%) |
Sep 24, 2018 | 2.900 | 2.950 | 2.800 | 2.950 | 83,274 | +0.05(+1.72%) |
Sep 21, 2018 | 2.900 | 2.900 | 2.750 | 2.900 | 527,700 | +0.05(+1.75%) |
Sep 20, 2018 | 2.850 | 2.940 | 2.825 | 2.850 | 213,234 | +0.00(+0.00%) |
Sep 19, 2018 | 2.750 | 2.950 | 2.750 | 2.850 | 159,732 | +0.10(+3.64%) |
Sep 18, 2018 | 2.900 | 2.950 | 2.750 | 2.750 | 340,523 | -0.15(-5.17%) |
Sep 17, 2018 | 2.900 | 2.950 | 2.900 | 2.900 | 79,062 | +0.00(+0.00%) |
Sep 14, 2018 | 3.000 | 3.050 | 2.900 | 2.900 | 195,800 | -0.05(-1.69%) |
Sep 13, 2018 | 2.900 | 3.050 | 2.900 | 2.950 | 205,714 | +0.05(+1.72%) |
Sep 12, 2018 | 2.850 | 2.950 | 2.850 | 2.900 | 119,334 | +0.00(+0.00%) |
Sep 11, 2018 | 2.950 | 3.000 | 2.900 | 2.900 | 135,018 | -0.10(-3.33%) |
Sep 10, 2018 | 2.950 | 3.050 | 2.850 | 3.000 | 162,428 | +0.10(+3.45%) |
Sep 07, 2018 | 2.900 | 3.000 | 2.850 | 2.900 | 133,100 | +0.00(+0.00%) |
Sep 06, 2018 | 3.150 | 3.150 | 2.850 | 2.900 | 353,338 | -0.25(-7.94%) |
Sep 05, 2018 | 3.150 | 3.200 | 3.100 | 3.150 | 112,078 | +0.00(+0.00%) |
Sep 04, 2018 | 3.250 | 3.350 | 3.150 | 3.150 | 268,748 | -0.10(-3.08%) |
Aug 31, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.350 | 3.400 | 3.250 | 3.250 | 152,806 | -0.10(-2.99%) |
Aug 29, 2018 | 3.400 | 3.500 | 3.350 | 3.350 | 403,113 | +0.00(+0.00%) |
Aug 28, 2018 | 3.250 | 3.450 | 3.250 | 3.350 | 423,933 | +0.15(+4.69%) |
Aug 27, 2018 | 3.050 | 3.300 | 3.000 | 3.200 | 322,516 | +0.10(+3.23%) |
Aug 24, 2018 | 3.050 | 3.150 | 3.000 | 3.100 | 189,300 | +0.10(+3.33%) |
Aug 23, 2018 | 3.100 | 3.100 | 2.950 | 3.000 | 253,899 | -0.05(-1.64%) |
Aug 22, 2018 | 3.050 | 3.100 | 2.950 | 3.050 | 256,512 | +0.00(+0.00%) |
Aug 21, 2018 | 3.050 | 3.100 | 2.950 | 3.050 | 315,343 | +0.00(+0.00%) |
Aug 20, 2018 | 2.850 | 3.060 | 2.850 | 3.050 | 316,146 | +0.20(+7.02%) |
Aug 17, 2018 | 2.900 | 2.950 | 2.850 | 2.850 | 142,400 | -0.10(-3.39%) |
Aug 16, 2018 | 2.950 | 3.100 | 2.910 | 2.950 | 221,486 | +0.00(+0.00%) |
Aug 15, 2018 | 2.950 | 3.000 | 2.750 | 2.950 | 434,298 | +0.00(+0.00%) |
Aug 14, 2018 | 3.150 | 3.200 | 2.950 | 2.950 | 808,601 | -0.25(-7.81%) |
Aug 13, 2018 | 3.150 | 3.200 | 3.100 | 3.200 | 180,520 | +0.05(+1.59%) |
Aug 10, 2018 | 3.400 | 3.400 | 3.100 | 3.150 | 569,800 | -0.30(-8.70%) |
Aug 09, 2018 | 3.300 | 3.500 | 3.250 | 3.450 | 456,578 | +0.20(+6.15%) |
Aug 08, 2018 | 3.300 | 3.350 | 3.200 | 3.250 | 162,208 | -0.05(-1.52%) |
Aug 07, 2018 | 3.350 | 3.388 | 3.300 | 3.300 | 187,066 | -0.05(-1.49%) |
Aug 06, 2018 | 3.250 | 3.380 | 3.250 | 3.350 | 167,510 | +0.10(+3.08%) |
Aug 03, 2018 | 3.350 | 3.350 | 3.210 | 3.250 | 144,000 | -0.10(-2.99%) |
Aug 02, 2018 | 3.350 | 3.350 | 3.200 | 3.350 | 122,866 | +0.00(+0.00%) |
Aug 01, 2018 | 3.200 | 3.400 | 3.150 | 3.350 | 340,653 | +0.20(+6.35%) |
Jul 31, 2018 | 3.300 | 3.325 | 3.100 | 3.150 | 319,237 | -0.15(-4.55%) |
Jul 30, 2018 | 3.350 | 3.350 | 3.200 | 3.300 | 338,961 | -0.05(-1.49%) |
Jul 27, 2018 | 3.450 | 3.450 | 3.280 | 3.350 | 416,700 | -0.10(-2.90%) |
Jul 26, 2018 | 3.300 | 4.150 | 3.200 | 3.450 | 2,433,530 | +0.15(+4.55%) |
Jul 25, 2018 | 3.500 | 3.500 | 3.200 | 3.300 | 457,152 | -0.15(-4.35%) |
Jul 24, 2018 | 3.500 | 3.550 | 3.450 | 3.450 | 316,634 | -0.05(-1.43%) |
Jul 23, 2018 | 3.650 | 3.650 | 3.450 | 3.500 | 594,464 | -0.20(-5.41%) |
Jul 20, 2018 | 3.800 | 3.832 | 3.600 | 3.700 | 502,808 | -0.10(-2.63%) |
Jul 19, 2018 | 3.850 | 3.900 | 3.760 | 3.800 | 213,913 | -0.10(-2.56%) |
Jul 18, 2018 | 3.950 | 4.000 | 3.800 | 3.900 | 299,770 | -0.10(-2.50%) |
Jul 17, 2018 | 3.700 | 4.050 | 3.700 | 4.000 | 853,341 | +0.25(+6.67%) |
Jul 16, 2018 | 3.950 | 3.950 | 3.700 | 3.750 | 359,314 | -0.20(-5.06%) |
Jul 13, 2018 | 3.950 | 4.000 | 3.850 | 3.950 | 268,958 | +0.00(+0.00%) |
Jul 12, 2018 | 3.900 | 3.950 | 3.800 | 3.950 | 151,772 | +0.05(+1.28%) |
Jul 11, 2018 | 3.900 | 3.925 | 3.750 | 3.900 | 312,181 | +0.00(+0.00%) |
Jul 10, 2018 | 3.800 | 4.000 | 3.775 | 3.900 | 403,586 | +0.10(+2.63%) |
Jul 09, 2018 | 3.850 | 3.850 | 3.740 | 3.800 | 279,130 | +0.00(+0.00%) |
Jul 06, 2018 | 3.700 | 3.840 | 3.700 | 3.800 | 253,618 | +0.10(+2.70%) |
Jul 05, 2018 | 3.700 | 3.775 | 3.550 | 3.700 | 407,502 | +0.00(+0.00%) |
Jul 03, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.15(-3.90%) | |
Jul 02, 2018 | 3.750 | 3.850 | 3.650 | 3.850 | 356,333 | +0.05(+1.32%) |
Jun 29, 2018 | 4.100 | 4.100 | 3.750 | 3.800 | 569,211 | -0.25(-6.17%) |
Jun 28, 2018 | 4.150 | 4.150 | 4.000 | 4.050 | 340,622 | -0.15(-3.57%) |
Jun 27, 2018 | 4.200 | 4.250 | 4.100 | 4.200 | 222,947 | +0.00(+0.00%) |
Jun 26, 2018 | 4.550 | 4.550 | 4.016 | 4.200 | 979,523 | -0.30(-6.67%) |
Jun 25, 2018 | 4.850 | 4.850 | 4.450 | 4.500 | 908,742 | -0.35(-7.22%) |
Jun 22, 2018 | 4.950 | 5.000 | 4.850 | 4.850 | 416,282 | -0.10(-2.02%) |
Jun 21, 2018 | 5.150 | 5.150 | 4.900 | 4.950 | 274,257 | -0.20(-3.88%) |
Jun 20, 2018 | 5.000 | 5.150 | 4.900 | 5.150 | 453,790 | +0.20(+4.04%) |
Jun 19, 2018 | 5.000 | 5.000 | 4.850 | 4.950 | 608,728 | -0.15(-2.94%) |
Jun 18, 2018 | 5.000 | 5.125 | 4.900 | 5.100 | 439,194 | +0.00(+0.00%) |
Jun 15, 2018 | 5.100 | 5.000 | 5.100 | 504,813 | +0.10(+2.00%) | |
Jun 14, 2018 | 5.100 | 5.100 | 4.950 | 5.000 | 548,746 | -0.05(-0.99%) |
Jun 13, 2018 | 5.150 | 5.200 | 5.000 | 5.050 | 606,163 | -0.15(-2.88%) |
Jun 12, 2018 | 5.250 | 5.250 | 5.050 | 5.200 | 266,060 | +0.00(+0.00%) |
Jun 11, 2018 | 5.100 | 5.300 | 5.100 | 5.200 | 248,420 | +0.05(+0.97%) |
Jun 08, 2018 | 5.200 | 5.225 | 5.100 | 5.150 | 222,474 | +0.00(+0.00%) |
Jun 07, 2018 | 5.300 | 5.500 | 5.050 | 5.150 | 459,834 | -0.10(-1.90%) |
Jun 06, 2018 | 5.525 | 5.250 | 5.250 | 337,334 | -0.20(-3.67%) | |
Jun 05, 2018 | 5.300 | 5.500 | 5.250 | 5.450 | 246,578 | +0.10(+1.87%) |
Jun 04, 2018 | 5.100 | 5.350 | 5.100 | 5.350 | 275,291 | +0.30(+5.94%) |
Jun 01, 2018 | 5.100 | 5.250 | 5.050 | 5.050 | 247,049 | -0.05(-0.98%) |
May 31, 2018 | 5.150 | 5.250 | 5.100 | 5.100 | 217,540 | -0.10(-1.92%) |
May 30, 2018 | 5.150 | 5.300 | 5.150 | 5.200 | 202,401 | +0.10(+1.96%) |
May 29, 2018 | 5.350 | 5.400 | 5.100 | 5.100 | 364,186 | -0.30(-5.56%) |
May 25, 2018 | 5.400 | 5.400 | 5.400 | 0 | -0.15(-2.70%) | |
May 24, 2018 | 5.850 | 5.900 | 5.500 | 5.550 | 316,263 | -0.35(-5.93%) |
May 23, 2018 | 6.000 | 6.400 | 5.800 | 5.900 | 815,545 | -0.15(-2.48%) |
May 22, 2018 | 5.850 | 6.233 | 5.400 | 6.050 | 1,033,168 | +0.15(+2.54%) |
May 21, 2018 | 5.250 | 5.950 | 5.250 | 5.900 | 1,268,941 | +0.65(+12.38%) |
May 18, 2018 | 5.150 | 5.250 | 5.100 | 5.250 | 260,629 | +0.10(+1.94%) |
May 17, 2018 | 5.100 | 5.150 | 5.050 | 5.150 | 195,176 | +0.05(+0.98%) |
May 16, 2018 | 5.000 | 5.100 | 4.950 | 5.100 | 157,531 | +0.10(+2.00%) |
May 15, 2018 | 5.100 | 5.150 | 5.000 | 5.000 | 190,880 | -0.15(-2.91%) |
May 14, 2018 | 5.050 | 5.250 | 5.005 | 5.150 | 279,238 | +0.10(+1.98%) |
May 11, 2018 | 5.100 | 5.250 | 5.050 | 5.050 | 237,444 | -0.10(-1.94%) |
May 10, 2018 | 5.050 | 5.250 | 4.900 | 5.150 | 427,253 | -0.30(-5.50%) |
May 09, 2018 | 5.500 | 5.550 | 5.200 | 5.450 | 468,057 | +0.00(+0.00%) |
May 08, 2018 | 5.200 | 5.450 | 5.150 | 5.450 | 243,019 | +0.25(+4.81%) |
May 07, 2018 | 5.300 | 5.413 | 5.200 | 5.200 | 313,147 | -0.10(-1.89%) |
May 04, 2018 | 5.150 | 5.450 | 5.050 | 5.300 | 525,438 | +0.20(+3.92%) |
May 03, 2018 | 4.950 | 5.150 | 4.900 | 5.100 | 422,929 | +0.05(+0.99%) |
May 02, 2018 | 5.050 | 5.100 | 4.950 | 5.050 | 214,342 | -0.05(-0.98%) |
May 01, 2018 | 5.000 | 5.100 | 4.870 | 5.100 | 202,408 | +0.15(+3.03%) |
Apr 30, 2018 | 5.050 | 5.100 | 4.950 | 4.950 | 220,547 | -0.15(-2.94%) |
Apr 27, 2018 | 5.000 | 5.100 | 4.850 | 5.100 | 456,367 | +0.15(+3.03%) |
Apr 26, 2018 | 5.000 | 5.025 | 4.900 | 4.950 | 228,181 | +0.00(+0.00%) |
Apr 25, 2018 | 4.850 | 5.000 | 4.810 | 4.950 | 402,395 | +0.05(+1.02%) |
Apr 24, 2018 | 4.900 | 5.000 | 4.810 | 4.900 | 479,657 | +0.05(+1.03%) |
Apr 23, 2018 | 4.900 | 5.000 | 4.800 | 4.850 | 751,563 | -0.05(-1.02%) |
Apr 20, 2018 | 4.900 | 4.950 | 4.850 | 4.900 | 414,505 | +0.00(+0.00%) |
Apr 19, 2018 | 5.000 | 5.000 | 4.875 | 4.900 | 303,777 | -0.10(-2.00%) |
Apr 18, 2018 | 5.050 | 5.150 | 4.950 | 5.000 | 471,683 | -0.05(-0.99%) |
Apr 17, 2018 | 5.050 | 5.200 | 5.000 | 5.050 | 311,810 | -0.05(-0.98%) |
Apr 16, 2018 | 5.250 | 5.250 | 5.000 | 5.100 | 520,772 | -0.10(-1.92%) |
Apr 13, 2018 | 5.200 | 5.300 | 5.050 | 5.200 | 526,887 | +0.10(+1.96%) |
Apr 12, 2018 | 5.200 | 5.200 | 5.000 | 5.100 | 581,354 | +0.10(+2.00%) |
Apr 11, 2018 | 5.050 | 5.150 | 5.000 | 5.000 | 227,833 | -0.05(-0.99%) |
Apr 10, 2018 | 5.000 | 5.250 | 4.975 | 5.050 | 489,468 | +0.05(+1.00%) |
Apr 09, 2018 | 5.000 | 5.100 | 4.950 | 5.000 | 276,638 | +0.00(+0.00%) |
Apr 06, 2018 | 5.000 | 5.150 | 4.950 | 5.000 | 446,655 | +0.00(+0.00%) |
Apr 05, 2018 | 4.900 | 5.250 | 4.900 | 5.000 | 556,132 | +0.15(+3.09%) |
Apr 04, 2018 | 4.800 | 5.000 | 4.800 | 4.850 | 353,398 | -0.05(-1.02%) |
Apr 03, 2018 | 5.000 | 5.050 | 4.900 | 4.900 | 286,009 | -0.10(-2.00%) |
Apr 02, 2018 | 5.350 | 5.350 | 4.900 | 5.000 | 539,471 | -0.35(-6.54%) |
Mar 29, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.45(+9.18%) | |
Mar 28, 2018 | 4.900 | 5.050 | 4.650 | 4.900 | 865,541 | +0.00(+0.00%) |
Mar 27, 2018 | 4.850 | 5.050 | 4.800 | 4.900 | 442,095 | +0.05(+1.03%) |
Mar 26, 2018 | 5.050 | 5.150 | 4.850 | 4.850 | 502,590 | -0.15(-3.00%) |
Mar 23, 2018 | 5.050 | 5.250 | 5.000 | 5.000 | 781,398 | -0.15(-2.91%) |
Mar 22, 2018 | 5.250 | 5.250 | 4.950 | 5.150 | 755,029 | -0.15(-2.83%) |
Mar 21, 2018 | 5.300 | 5.400 | 5.100 | 5.300 | 443,548 | -0.05(-0.93%) |
Mar 20, 2018 | 5.550 | 5.600 | 5.150 | 5.350 | 625,231 | -0.20(-3.60%) |
Mar 19, 2018 | 5.550 | 5.600 | 5.250 | 5.550 | 741,646 | -0.05(-0.89%) |
Mar 16, 2018 | 5.600 | 6.000 | 5.350 | 5.600 | 3,473,636 | +0.65(+13.13%) |
Mar 15, 2018 | 5.100 | 5.250 | 4.850 | 4.950 | 944,880 | -0.10(-1.98%) |
Mar 14, 2018 | 5.150 | 5.250 | 5.050 | 5.050 | 406,211 | -0.10(-1.94%) |
Mar 13, 2018 | 5.300 | 5.450 | 5.050 | 5.150 | 520,136 | -0.15(-2.83%) |
Mar 12, 2018 | 5.100 | 5.500 | 5.000 | 5.300 | 945,568 | +0.20(+3.92%) |
Mar 09, 2018 | 5.200 | 5.250 | 4.900 | 5.100 | 782,423 | -0.05(-0.97%) |
Mar 08, 2018 | 5.300 | 5.350 | 5.050 | 5.150 | 412,652 | -0.20(-3.74%) |
Mar 07, 2018 | 5.443 | 5.350 | 521,433 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.350 | 5.500 | 5.250 | 5.350 | 466,439 | +0.00(+0.00%) |
Mar 05, 2018 | 5.350 | 5.850 | 5.250 | 5.350 | 1,858,620 | +0.10(+1.90%) |
Mar 02, 2018 | 4.850 | 5.450 | 4.800 | 5.250 | 1,191,340 | +0.30(+6.06%) |
Mar 01, 2018 | 5.200 | 5.200 | 4.850 | 4.950 | 1,033,050 | -0.30(-5.71%) |
Feb 28, 2018 | 5.800 | 5.850 | 5.175 | 5.250 | 1,208,693 | -0.60(-10.26%) |
Feb 27, 2018 | 5.950 | 6.050 | 5.800 | 5.850 | 574,699 | -0.15(-2.50%) |
Feb 26, 2018 | 6.250 | 6.300 | 5.800 | 6.000 | 809,258 | -0.25(-4.00%) |
Feb 23, 2018 | 6.300 | 6.350 | 6.100 | 6.250 | 596,880 | +0.00(+0.00%) |
Feb 22, 2018 | 6.100 | 6.250 | 695,774 | -0.15(-2.34%) | ||
Feb 21, 2018 | 6.550 | 6.700 | 6.300 | 6.400 | 1,104,696 | -0.25(-3.76%) |
Feb 20, 2018 | 6.700 | 6.881 | 6.500 | 6.650 | 1,172,060 | +0.10(+1.53%) |
Feb 16, 2018 | 6.550 | 6.550 | 6.550 | 0 | -0.45(-6.43%) | |
Feb 15, 2018 | 6.100 | 7.250 | 6.050 | 7.000 | 3,183,459 | +1.00(+16.67%) |
Feb 14, 2018 | 5.850 | 6.300 | 5.730 | 6.000 | 1,499,647 | +0.20(+3.45%) |
Feb 13, 2018 | 5.700 | 5.850 | 5.550 | 5.800 | 1,121,387 | -0.05(-0.85%) |
Feb 12, 2018 | 5.450 | 5.950 | 5.450 | 5.850 | 1,175,010 | +0.45(+8.33%) |
Feb 09, 2018 | 5.550 | 5.700 | 5.100 | 5.400 | 1,673,692 | -0.15(-2.70%) |
Feb 08, 2018 | 6.150 | 6.150 | 5.550 | 5.550 | 1,738,524 | -0.30(-5.13%) |
Feb 07, 2018 | 5.700 | 6.300 | 5.600 | 5.850 | 4,041,748 | +0.05(+0.86%) |
Feb 06, 2018 | 6.000 | 6.400 | 5.600 | 5.800 | 3,077,271 | -0.42(-6.83%) |
Feb 05, 2018 | 6.200 | 6.705 | 6.100 | 6.225 | 1,946,750 | -0.23(-3.49%) |
Feb 02, 2018 | 6.500 | 7.000 | 6.250 | 6.450 | 2,103,635 | -0.50(-7.19%) |
Feb 01, 2018 | 7.800 | 7.850 | 6.700 | 6.950 | 3,246,821 | -1.00(-12.58%) |
Jan 31, 2018 | 8.350 | 8.350 | 7.400 | 7.950 | 6,097,765 | -1.20(-13.11%) |
Jan 30, 2018 | 9.500 | 9.500 | 9.055 | 9.150 | 1,891,225 | -0.45(-4.69%) |
Jan 29, 2018 | 9.200 | 9.890 | 9.200 | 9.600 | 1,777,950 | +0.20(+2.13%) |
Jan 26, 2018 | 9.350 | 10.10 | 9.050 | 9.400 | 3,216,565 | -0.10(-1.05%) |
Jan 25, 2018 | 10.15 | 10.35 | 9.450 | 9.500 | 4,045,682 | -0.60(-5.94%) |
Jan 24, 2018 | 11.05 | 11.25 | 9.900 | 10.10 | 4,936,444 | -0.75(-6.91%) |
Jan 23, 2018 | 11.25 | 11.95 | 10.46 | 10.85 | 7,200,797 | -0.70(-6.06%) |
Jan 22, 2018 | 9.900 | 12.00 | 9.900 | 11.55 | 15,168,040 | +1.55(+15.50%) |
Jan 19, 2018 | 10.40 | 10.50 | 9.800 | 10.00 | 6,032,348 | -0.15(-1.48%) |
Jan 18, 2018 | 9.750 | 10.40 | 9.500 | 10.15 | 9,715,570 | +0.70(+7.41%) |
Jan 17, 2018 | 8.150 | 9.950 | 8.125 | 9.450 | 8,850,053 | +0.95(+11.18%) |
Jan 16, 2018 | 8.850 | 9.075 | 8.000 | 8.500 | 8,621,212 | -0.70(-7.61%) |
Jan 12, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.80(+9.52%) | |
Jan 11, 2018 | 9.700 | 9.900 | 8.050 | 8.400 | 23,887,776 | -2.30(-21.50%) |
Jan 10, 2018 | 10.70 | 107,351,184 | +3.90(+57.35%) | |||
Jan 09, 2018 | 3.100 | 7.650 | 3.050 | 6.800 | 69,631,496 | +3.70(+119.35%) |
Jan 08, 2018 | 3.150 | 3.200 | 3.050 | 3.100 | 255,777 | -0.05(-1.59%) |
Jan 05, 2018 | 3.100 | 3.200 | 3.050 | 3.150 | 256,819 | +0.10(+3.28%) |
Jan 04, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 159,945 | +0.00(+0.00%) |
Jan 03, 2018 | 3.200 | 3.250 | 3.000 | 3.050 | 132,539 | -0.10(-3.17%) |
Jan 02, 2018 | 3.050 | 3.275 | 3.050 | 3.150 | 159,216 | +0.05(+1.61%) |
Dec 29, 2017 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 3.150 | 3.150 | 2.950 | 3.100 | 330,299 | -0.05(-1.59%) |
Dec 27, 2017 | 3.350 | 3.350 | 3.150 | 3.150 | 165,431 | -0.10(-3.08%) |
Dec 26, 2017 | 3.300 | 3.375 | 3.221 | 3.250 | 129,204 | -0.10(-2.99%) |
Dec 22, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 146,013 | +0.00(+0.00%) |
Dec 21, 2017 | 3.450 | 3.450 | 3.300 | 3.350 | 138,372 | -0.10(-2.90%) |
Dec 20, 2017 | 3.550 | 3.650 | 3.425 | 3.450 | 234,717 | -0.05(-1.43%) |
Dec 19, 2017 | 3.350 | 3.700 | 3.350 | 3.500 | 601,821 | +0.15(+4.48%) |
Dec 18, 2017 | 3.350 | 3.450 | 3.350 | 3.350 | 380,966 | +0.00(+0.00%) |
Dec 15, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 401,148 | +0.00(+0.00%) |
Dec 14, 2017 | 3.350 | 3.500 | 3.325 | 3.350 | 398,873 | +0.05(+1.52%) |
Dec 13, 2017 | 3.350 | 3.400 | 3.250 | 3.300 | 376,206 | -0.05(-1.49%) |
Dec 12, 2017 | 3.300 | 3.375 | 3.300 | 3.350 | 265,827 | +0.05(+1.52%) |
Dec 11, 2017 | 3.300 | 3.325 | 3.200 | 3.300 | 177,964 | +0.00(+0.00%) |
Dec 08, 2017 | 3.350 | 3.400 | 3.250 | 3.300 | 206,351 | +0.00(+0.00%) |
Dec 07, 2017 | 3.350 | 3.500 | 3.200 | 235,829 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.450 | 3.550 | 3.200 | 3.300 | 239,518 | -0.20(-5.71%) |
Dec 05, 2017 | 3.500 | 3.550 | 3.400 | 3.500 | 206,771 | -0.05(-1.41%) |
Dec 04, 2017 | 3.150 | 3.775 | 3.150 | 3.550 | 582,304 | +0.40(+12.70%) |
Dec 01, 2017 | 3.300 | 3.400 | 3.200 | 3.150 | 354,847 | -0.15(-4.55%) |
Nov 30, 2017 | 3.450 | 3.550 | 3.250 | 3.300 | 397,567 | -0.10(-2.94%) |
Nov 29, 2017 | 3.300 | 3.450 | 3.300 | 3.400 | 160,233 | +0.05(+1.49%) |
Nov 28, 2017 | 3.450 | 3.450 | 3.200 | 3.350 | 232,176 | +0.00(+0.00%) |
Nov 27, 2017 | 3.650 | 3.650 | 3.300 | 3.350 | 299,697 | -0.20(-5.63%) |
Nov 24, 2017 | 3.550 | 3.650 | 3.450 | 3.550 | 98,426 | +0.05(+1.43%) |
Nov 22, 2017 | 3.600 | 3.700 | 3.450 | 3.500 | 269,861 | -0.15(-4.11%) |
Nov 21, 2017 | 3.350 | 3.650 | 3.350 | 3.650 | 216,764 | +0.30(+8.96%) |
Nov 20, 2017 | 3.450 | 3.495 | 3.250 | 3.350 | 294,358 | -0.10(-2.90%) |
Nov 17, 2017 | 3.750 | 3.800 | 3.425 | 3.450 | 242,149 | -0.30(-8.00%) |
Nov 16, 2017 | 3.450 | 3.900 | 3.450 | 3.750 | 791,988 | +0.35(+10.29%) |
Nov 15, 2017 | 3.300 | 3.450 | 3.250 | 3.400 | 166,544 | +0.05(+1.49%) |
Nov 14, 2017 | 3.600 | 3.600 | 3.250 | 3.350 | 212,758 | -0.25(-6.94%) |
Nov 13, 2017 | 3.800 | 3.850 | 3.500 | 3.600 | 250,026 | -0.15(-4.00%) |
Nov 10, 2017 | 3.750 | 3.800 | 3.525 | 3.750 | 243,736 | +0.05(+1.35%) |
Nov 09, 2017 | 4.650 | 4.650 | 3.575 | 3.700 | 1,353,529 | -1.50(-28.85%) |
Nov 08, 2017 | 5.150 | 5.300 | 5.100 | 5.200 | 336,756 | +0.00(+0.00%) |
Nov 07, 2017 | 5.150 | 5.300 | 5.105 | 5.200 | 135,957 | +0.00(+0.00%) |
Nov 06, 2017 | 5.100 | 5.300 | 5.050 | 5.200 | 164,720 | +0.10(+1.96%) |
Nov 03, 2017 | 5.100 | 5.150 | 5.000 | 5.100 | 116,951 | +0.05(+0.99%) |
Nov 02, 2017 | 5.050 | 5.150 | 4.990 | 5.050 | 132,802 | -0.10(-1.94%) |