Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.355 | 2.532 | 2.316 | 2.336 | 1,708,251 | -0.01(-0.42%) |
Dec 28, 2018 | 2.345 | 2.439 | 2.208 | 2.345 | 1,714,875 | +0.00(+0.00%) |
Dec 27, 2018 | 2.434 | 2.453 | 2.247 | 2.345 | 2,487,584 | -0.11(-4.40%) |
Dec 26, 2018 | 2.198 | 2.453 | 1.914 | 2.453 | 3,700,507 | +0.27(+12.61%) |
Dec 24, 2018 | 2.130 | 2.247 | 2.130 | 2.179 | 1,395,724 | -0.04(-1.77%) |
Dec 21, 2018 | 2.483 | 2.502 | 2.179 | 2.218 | 5,880,954 | -0.22(-8.87%) |
Dec 20, 2018 | 2.748 | 2.885 | 2.306 | 2.434 | 23,144,506 | +0.46(+23.38%) |
Dec 19, 2018 | 2.012 | 2.139 | 1.973 | 1.973 | 1,191,295 | -0.02(-0.99%) |
Dec 18, 2018 | 2.188 | 2.218 | 1.992 | 1.992 | 955,521 | -0.18(-8.14%) |
Dec 17, 2018 | 2.345 | 2.424 | 2.149 | 2.169 | 1,268,005 | -0.21(-8.68%) |
Dec 14, 2018 | 2.453 | 2.502 | 2.355 | 2.375 | 815,200 | -0.08(-3.20%) |
Dec 13, 2018 | 2.640 | 2.650 | 2.453 | 2.453 | 967,301 | -0.16(-6.01%) |
Dec 12, 2018 | 2.591 | 2.738 | 2.581 | 2.610 | 1,081,695 | +0.04(+1.53%) |
Dec 11, 2018 | 2.620 | 2.699 | 2.542 | 2.571 | 1,177,277 | -0.01(-0.38%) |
Dec 10, 2018 | 2.601 | 2.728 | 2.493 | 2.581 | 1,368,155 | +0.00(+0.00%) |
Dec 07, 2018 | 2.316 | 2.630 | 2.306 | 2.581 | 1,632,743 | +0.27(+11.91%) |
Dec 06, 2018 | 2.208 | 2.345 | 2.080 | 2.306 | 843,652 | +0.04(+1.73%) |
Dec 04, 2018 | 2.404 | 2.453 | 2.247 | 2.267 | 686,296 | -0.17(-6.85%) |
Dec 03, 2018 | 2.434 | 2.502 | 2.394 | 2.434 | 776,849 | +0.07(+2.90%) |
Nov 30, 2018 | 2.237 | 2.385 | 2.169 | 2.365 | 958,063 | +0.11(+4.78%) |
Nov 29, 2018 | 2.336 | 2.365 | 2.237 | 2.257 | 578,482 | -0.10(-4.17%) |
Nov 28, 2018 | 2.198 | 2.404 | 2.159 | 2.355 | 1,573,946 | +0.18(+8.11%) |
Nov 27, 2018 | 2.198 | 2.247 | 2.130 | 2.179 | 651,127 | -0.02(-0.89%) |
Nov 26, 2018 | 2.188 | 2.203 | 2.154 | 2.198 | 506,787 | +0.03(+1.36%) |
Nov 23, 2018 | 2.149 | 2.208 | 2.100 | 2.169 | 294,287 | +0.02(+0.91%) |
Nov 21, 2018 | 2.149 | 2.149 | 2.149 | 0 | +0.03(+1.39%) | |
Nov 20, 2018 | 2.002 | 2.169 | 1.992 | 2.120 | 1,145,805 | +0.07(+3.35%) |
Nov 19, 2018 | 2.100 | 2.120 | 1.992 | 2.051 | 955,523 | -0.02(-0.95%) |
Nov 16, 2018 | 2.120 | 2.208 | 2.031 | 2.071 | 870,531 | -0.08(-3.65%) |
Nov 15, 2018 | 2.022 | 2.188 | 1.992 | 2.149 | 1,578,248 | +0.13(+6.31%) |
Nov 14, 2018 | 1.973 | 2.071 | 1.953 | 2.022 | 1,240,606 | +0.07(+3.52%) |
Nov 13, 2018 | 1.894 | 2.002 | 1.894 | 1.953 | 672,935 | +0.07(+3.65%) |
Nov 12, 2018 | 1.963 | 1.963 | 1.825 | 1.884 | 668,155 | -0.07(-3.52%) |
Nov 09, 2018 | 2.002 | 2.056 | 1.894 | 1.953 | 726,547 | -0.08(-3.86%) |
Nov 08, 2018 | 2.022 | 2.080 | 1.982 | 2.031 | 1,018,268 | +0.00(+0.00%) |
Nov 07, 2018 | 1.914 | 2.306 | 1.884 | 2.031 | 2,432,663 | +0.13(+6.70%) |
Nov 06, 2018 | 1.766 | 1.953 | 1.717 | 1.904 | 2,042,302 | +0.06(+3.19%) |
Nov 05, 2018 | 1.845 | 1.894 | 1.737 | 1.845 | 1,299,988 | -0.01(-0.53%) |
Nov 02, 2018 | 1.747 | 1.943 | 1.747 | 1.855 | 1,845,918 | +0.10(+5.59%) |
Nov 01, 2018 | 1.629 | 1.757 | 1.580 | 1.757 | 1,716,418 | +0.20(+12.58%) |
Oct 31, 2018 | 1.639 | 1.649 | 1.521 | 1.560 | 1,052,366 | -0.05(-3.05%) |
Oct 30, 2018 | 1.590 | 1.658 | 1.511 | 1.609 | 1,726,291 | +0.02(+1.23%) |
Oct 29, 2018 | 1.717 | 1.727 | 1.551 | 1.590 | 1,044,306 | -0.10(-5.81%) |
Oct 26, 2018 | 1.717 | 1.747 | 1.649 | 1.688 | 940,027 | -0.07(-3.91%) |
Oct 25, 2018 | 1.649 | 1.796 | 1.600 | 1.757 | 1,119,029 | +0.13(+7.83%) |
Oct 24, 2018 | 1.757 | 1.757 | 1.619 | 1.629 | 1,333,647 | -0.14(-8.03%) |
Oct 23, 2018 | 1.737 | 1.776 | 1.668 | 1.771 | 811,582 | -0.00(-0.28%) |
Oct 22, 2018 | 1.855 | 1.884 | 1.727 | 1.776 | 1,567,121 | -0.15(-7.65%) |
Oct 19, 2018 | 1.963 | 2.022 | 1.884 | 1.923 | 1,170,117 | -0.04(-2.00%) |
Oct 18, 2018 | 1.982 | 2.031 | 1.943 | 1.963 | 742,184 | -0.06(-2.91%) |
Oct 17, 2018 | 1.943 | 2.031 | 1.894 | 2.022 | 763,287 | +0.08(+4.04%) |
Oct 16, 2018 | 1.963 | 1.973 | 1.865 | 1.943 | 1,755,986 | +0.00(+0.00%) |
Oct 15, 2018 | 1.914 | 1.982 | 1.865 | 1.943 | 815,376 | +0.03(+1.54%) |
Oct 12, 2018 | 2.012 | 2.031 | 1.884 | 1.914 | 750,799 | -0.05(-2.50%) |
Oct 11, 2018 | 1.865 | 2.051 | 1.835 | 1.963 | 1,669,204 | +0.08(+4.17%) |
Oct 10, 2018 | 1.933 | 1.992 | 1.865 | 1.884 | 1,214,729 | -0.05(-2.54%) |
Oct 09, 2018 | 1.992 | 2.051 | 1.914 | 1.933 | 1,369,065 | -0.09(-4.37%) |
Oct 08, 2018 | 2.080 | 2.098 | 1.963 | 2.022 | 877,660 | -0.07(-3.29%) |
Oct 05, 2018 | 2.090 | 2.198 | 2.022 | 2.090 | 814,486 | -0.01(-0.47%) |
Oct 04, 2018 | 2.120 | 2.198 | 2.061 | 2.100 | 1,202,849 | -0.01(-0.46%) |
Oct 03, 2018 | 2.061 | 2.120 | 2.002 | 2.110 | 1,055,072 | +0.06(+2.87%) |
Oct 02, 2018 | 2.198 | 2.296 | 2.041 | 2.051 | 2,277,093 | -0.17(-7.52%) |
Oct 01, 2018 | 2.120 | 2.326 | 2.080 | 2.218 | 3,390,818 | +0.12(+5.61%) |
Sep 28, 2018 | 2.100 | 2.139 | 2.041 | 2.100 | 619,144 | +0.00(+0.00%) |
Sep 27, 2018 | 2.100 | 2.159 | 2.080 | 2.100 | 771,769 | +0.00(+0.00%) |
Sep 26, 2018 | 2.071 | 2.149 | 2.022 | 2.100 | 1,003,281 | +0.03(+1.42%) |
Sep 25, 2018 | 2.120 | 2.159 | 2.061 | 2.071 | 1,089,344 | -0.04(-1.86%) |
Sep 24, 2018 | 1.963 | 2.120 | 1.963 | 2.110 | 1,179,981 | +0.15(+7.50%) |
Sep 21, 2018 | 2.071 | 2.139 | 1.963 | 1.963 | 2,213,471 | -0.10(-4.76%) |
Sep 20, 2018 | 1.973 | 2.169 | 1.963 | 2.061 | 1,406,736 | +0.10(+5.00%) |
Sep 19, 2018 | 1.884 | 1.973 | 1.835 | 1.963 | 1,113,345 | +0.09(+4.71%) |
Sep 18, 2018 | 1.816 | 1.914 | 1.786 | 1.874 | 1,050,837 | +0.08(+4.37%) |
Sep 17, 2018 | 1.953 | 2.002 | 1.786 | 1.796 | 1,307,468 | -0.14(-7.11%) |
Sep 14, 2018 | 1.884 | 1.963 | 1.845 | 1.933 | 917,609 | +0.05(+2.60%) |
Sep 13, 2018 | 1.874 | 1.923 | 1.855 | 1.884 | 424,861 | +0.00(+0.00%) |
Sep 12, 2018 | 1.923 | 1.943 | 1.845 | 1.884 | 802,334 | -0.05(-2.54%) |
Sep 11, 2018 | 1.953 | 1.953 | 1.835 | 1.933 | 933,277 | -0.01(-0.50%) |
Sep 10, 2018 | 1.992 | 2.002 | 1.894 | 1.943 | 781,817 | -0.04(-1.98%) |
Sep 07, 2018 | 1.973 | 2.002 | 1.923 | 1.982 | 739,284 | +0.00(+0.00%) |
Sep 06, 2018 | 2.100 | 2.110 | 1.914 | 1.982 | 1,256,811 | -0.12(-5.61%) |
Sep 05, 2018 | 2.159 | 2.188 | 2.071 | 2.100 | 912,346 | -0.06(-2.73%) |
Sep 04, 2018 | 2.208 | 2.228 | 2.090 | 2.159 | 1,260,517 | -0.01(-0.45%) |
Aug 31, 2018 | 2.169 | 2.169 | 2.169 | 0 | +0.11(+5.24%) | |
Aug 30, 2018 | 2.120 | 2.159 | 2.022 | 2.061 | 1,140,023 | -0.05(-2.33%) |
Aug 29, 2018 | 2.061 | 2.139 | 2.022 | 2.110 | 987,475 | +0.05(+2.38%) |
Aug 28, 2018 | 2.198 | 2.198 | 2.031 | 2.061 | 1,340,354 | -0.06(-2.78%) |
Aug 27, 2018 | 2.041 | 2.208 | 1.992 | 2.120 | 2,718,571 | +0.09(+4.35%) |
Aug 24, 2018 | 1.963 | 2.071 | 1.914 | 2.031 | 1,762,156 | +0.06(+2.99%) |
Aug 23, 2018 | 2.031 | 2.061 | 1.904 | 1.973 | 1,803,883 | -0.05(-2.43%) |
Aug 22, 2018 | 1.825 | 2.139 | 1.825 | 2.022 | 5,713,158 | +0.18(+9.57%) |
Aug 21, 2018 | 1.560 | 1.855 | 1.551 | 1.845 | 3,937,259 | +0.28(+18.24%) |
Aug 20, 2018 | 1.649 | 1.658 | 1.521 | 1.560 | 1,123,850 | -0.08(-4.79%) |
Aug 17, 2018 | 1.668 | 1.688 | 1.541 | 1.639 | 1,432,204 | -0.03(-1.76%) |
Aug 16, 2018 | 1.688 | 1.737 | 1.619 | 1.668 | 1,798,446 | +0.01(+0.59%) |
Aug 15, 2018 | 1.757 | 1.757 | 1.649 | 1.658 | 1,952,157 | -0.10(-5.59%) |
Aug 14, 2018 | 1.727 | 1.766 | 1.688 | 1.757 | 969,253 | +0.04(+2.29%) |
Aug 13, 2018 | 1.786 | 1.816 | 1.717 | 1.717 | 931,379 | -0.06(-3.31%) |
Aug 10, 2018 | 1.727 | 1.820 | 1.727 | 1.776 | 1,745,954 | +0.06(+3.43%) |
Aug 09, 2018 | 1.757 | 1.757 | 1.678 | 1.717 | 1,256,422 | +0.02(+1.16%) |
Aug 08, 2018 | 1.678 | 1.747 | 1.668 | 1.698 | 1,076,541 | +0.01(+0.58%) |
Aug 07, 2018 | 1.649 | 1.698 | 1.649 | 1.688 | 720,172 | +0.04(+2.38%) |
Aug 06, 2018 | 1.708 | 1.717 | 1.649 | 1.649 | 763,237 | -0.06(-3.45%) |
Aug 03, 2018 | 1.737 | 1.737 | 1.668 | 1.708 | 847,502 | -0.02(-1.14%) |
Aug 02, 2018 | 1.806 | 1.825 | 1.717 | 1.727 | 1,037,433 | -0.08(-4.35%) |
Aug 01, 2018 | 1.806 | 1.874 | 1.786 | 1.806 | 577,355 | +0.01(+0.55%) |
Jul 31, 2018 | 1.835 | 1.904 | 1.771 | 1.796 | 1,975,081 | -0.03(-1.61%) |
Jul 30, 2018 | 1.737 | 1.835 | 1.717 | 1.825 | 1,824,937 | +0.09(+5.08%) |
Jul 27, 2018 | 1.816 | 1.825 | 1.717 | 1.737 | 1,334,686 | -0.06(-3.28%) |
Jul 26, 2018 | 1.835 | 1.845 | 1.757 | 1.796 | 1,602,641 | -0.04(-2.14%) |
Jul 25, 2018 | 1.904 | 1.933 | 1.825 | 1.835 | 1,018,358 | -0.07(-3.61%) |
Jul 24, 2018 | 2.022 | 2.061 | 1.816 | 1.904 | 2,673,046 | -0.12(-5.83%) |
Jul 23, 2018 | 2.090 | 2.090 | 2.012 | 2.022 | 870,199 | -0.06(-2.83%) |
Jul 20, 2018 | 2.188 | 2.218 | 2.071 | 2.080 | 672,938 | -0.12(-5.36%) |
Jul 19, 2018 | 2.090 | 2.208 | 2.051 | 2.198 | 925,058 | +0.10(+4.67%) |
Jul 18, 2018 | 2.100 | 2.110 | 2.022 | 2.100 | 898,926 | -0.01(-0.46%) |
Jul 17, 2018 | 2.031 | 2.139 | 2.026 | 2.110 | 876,333 | +0.07(+3.37%) |
Jul 16, 2018 | 2.169 | 2.198 | 2.012 | 2.041 | 1,200,390 | -0.11(-5.02%) |
Jul 13, 2018 | 2.169 | 2.198 | 2.139 | 2.149 | 558,051 | -0.02(-0.90%) |
Jul 12, 2018 | 2.198 | 2.227 | 2.139 | 2.169 | 674,085 | -0.01(-0.45%) |
Jul 11, 2018 | 2.188 | 2.228 | 2.169 | 2.179 | 664,331 | -0.03(-1.33%) |
Jul 10, 2018 | 2.316 | 2.345 | 2.179 | 2.208 | 1,454,616 | -0.10(-4.26%) |
Jul 09, 2018 | 2.385 | 2.385 | 2.287 | 2.306 | 1,028,188 | -0.07(-2.89%) |
Jul 06, 2018 | 2.355 | 2.394 | 2.316 | 2.375 | 931,182 | +0.02(+0.83%) |
Jul 05, 2018 | 2.336 | 2.365 | 2.257 | 2.355 | 610,076 | +0.05(+2.13%) |
Jul 03, 2018 | 2.306 | 2.306 | 2.306 | 0 | -0.07(-2.89%) | |
Jul 02, 2018 | 2.198 | 2.385 | 2.179 | 2.375 | 1,101,234 | +0.15(+6.61%) |
Jun 29, 2018 | 2.267 | 2.360 | 2.198 | 2.228 | 1,575,031 | -0.04(-1.73%) |
Jun 28, 2018 | 2.208 | 2.301 | 2.130 | 2.267 | 1,243,559 | +0.05(+2.21%) |
Jun 27, 2018 | 2.385 | 2.385 | 2.208 | 2.218 | 1,128,119 | -0.20(-8.13%) |
Jun 26, 2018 | 2.257 | 2.473 | 2.091 | 2.414 | 2,851,566 | +0.15(+6.49%) |
Jun 25, 2018 | 2.404 | 2.434 | 2.257 | 2.267 | 1,668,268 | -0.12(-4.94%) |
Jun 22, 2018 | 2.502 | 2.527 | 2.365 | 2.385 | 3,019,619 | -0.07(-2.80%) |
Jun 21, 2018 | 2.718 | 2.748 | 2.444 | 2.453 | 2,613,581 | -0.26(-9.75%) |
Jun 20, 2018 | 2.532 | 2.758 | 2.502 | 2.718 | 3,697,873 | +0.24(+9.49%) |
Jun 19, 2018 | 2.650 | 2.679 | 2.483 | 2.483 | 2,802,034 | -0.17(-6.30%) |
Jun 18, 2018 | 2.659 | 2.718 | 2.650 | 2.650 | 1,302,277 | +0.00(+0.00%) |
Jun 15, 2018 | 2.748 | 2.650 | 2.650 | 7,021,683 | -0.10(-3.57%) | |
Jun 14, 2018 | 2.807 | 2.821 | 2.718 | 2.748 | 1,629,812 | -0.05(-1.75%) |
Jun 13, 2018 | 2.846 | 2.900 | 2.718 | 2.797 | 2,164,704 | -0.02(-0.70%) |
Jun 12, 2018 | 2.944 | 2.983 | 2.758 | 2.816 | 2,431,570 | -0.04(-1.37%) |
Jun 11, 2018 | 3.062 | 3.090 | 2.846 | 2.856 | 2,406,938 | -0.19(-6.13%) |
Jun 08, 2018 | 3.042 | 3.101 | 3.013 | 3.042 | 1,182,858 | +0.00(+0.00%) |
Jun 07, 2018 | 3.121 | 3.145 | 3.023 | 3.042 | 939,657 | -0.05(-1.59%) |
Jun 06, 2018 | 3.121 | 3.189 | 3.032 | 3.091 | 1,210,862 | -0.03(-0.94%) |
Jun 05, 2018 | 3.219 | 3.268 | 3.101 | 3.121 | 1,348,198 | -0.09(-2.75%) |
Jun 04, 2018 | 3.307 | 3.327 | 3.189 | 3.209 | 817,117 | -0.09(-2.68%) |
Jun 01, 2018 | 3.307 | 3.337 | 3.244 | 3.297 | 815,933 | +0.01(+0.30%) |
May 31, 2018 | 3.356 | 3.386 | 3.258 | 3.288 | 935,774 | -0.06(-1.76%) |
May 30, 2018 | 3.346 | 3.410 | 3.307 | 3.346 | 1,453,015 | +0.02(+0.59%) |
May 29, 2018 | 3.425 | 3.464 | 3.288 | 3.327 | 1,148,751 | -0.10(-2.87%) |
May 25, 2018 | 3.425 | 3.425 | 3.425 | 0 | +0.02(+0.58%) | |
May 24, 2018 | 3.405 | 3.454 | 3.366 | 3.405 | 423,332 | -0.01(-0.29%) |
May 23, 2018 | 3.405 | 3.474 | 3.366 | 3.415 | 747,607 | +0.00(+0.00%) |
May 22, 2018 | 3.356 | 3.513 | 3.337 | 3.415 | 1,499,740 | +0.08(+2.35%) |
May 21, 2018 | 3.386 | 3.424 | 3.297 | 3.337 | 926,557 | -0.05(-1.45%) |
May 18, 2018 | 3.307 | 3.425 | 3.258 | 3.386 | 917,845 | +0.10(+2.98%) |
May 17, 2018 | 3.337 | 3.386 | 3.219 | 3.288 | 1,080,407 | -0.05(-1.47%) |
May 16, 2018 | 3.258 | 3.376 | 3.229 | 3.337 | 1,175,203 | +0.09(+2.72%) |
May 15, 2018 | 3.268 | 3.297 | 3.180 | 3.248 | 1,358,797 | -0.04(-1.19%) |
May 14, 2018 | 3.435 | 3.454 | 3.121 | 3.288 | 3,470,304 | -0.21(-5.90%) |
May 11, 2018 | 3.425 | 3.494 | 3.356 | 3.494 | 953,803 | +0.08(+2.30%) |
May 10, 2018 | 3.346 | 3.572 | 3.317 | 3.415 | 1,613,415 | +0.07(+2.05%) |
May 09, 2018 | 3.140 | 3.371 | 3.007 | 3.346 | 1,996,116 | +0.25(+7.91%) |
May 08, 2018 | 3.278 | 3.356 | 3.081 | 3.101 | 2,489,999 | -0.16(-4.82%) |
May 07, 2018 | 3.553 | 3.606 | 3.238 | 3.258 | 2,467,290 | -0.35(-9.78%) |
May 04, 2018 | 3.523 | 3.670 | 3.503 | 3.611 | 920,240 | +0.09(+2.51%) |
May 03, 2018 | 3.621 | 3.651 | 3.484 | 3.523 | 810,019 | -0.08(-2.18%) |
May 02, 2018 | 3.386 | 3.621 | 3.366 | 3.602 | 1,434,118 | +0.20(+5.76%) |
May 01, 2018 | 3.376 | 3.454 | 3.238 | 3.405 | 1,355,175 | +0.04(+1.17%) |
Apr 30, 2018 | 3.523 | 3.601 | 3.307 | 3.366 | 1,646,463 | -0.17(-4.72%) |
Apr 27, 2018 | 3.503 | 3.543 | 3.445 | 3.533 | 751,161 | +0.05(+1.41%) |
Apr 26, 2018 | 3.494 | 3.572 | 3.415 | 3.484 | 1,027,296 | -0.02(-0.56%) |
Apr 25, 2018 | 3.484 | 3.562 | 3.464 | 3.503 | 853,651 | -0.03(-0.83%) |
Apr 24, 2018 | 3.503 | 3.621 | 3.435 | 3.533 | 1,143,304 | +0.02(+0.56%) |
Apr 23, 2018 | 3.680 | 3.749 | 3.484 | 3.513 | 1,846,070 | -0.20(-5.29%) |
Apr 20, 2018 | 3.680 | 3.739 | 3.567 | 3.710 | 1,525,523 | +0.02(+0.53%) |
Apr 19, 2018 | 3.847 | 3.935 | 3.562 | 3.690 | 2,914,194 | -0.19(-4.81%) |
Apr 18, 2018 | 4.004 | 4.053 | 3.867 | 3.876 | 1,287,813 | -0.14(-3.42%) |
Apr 17, 2018 | 4.063 | 4.171 | 3.906 | 4.014 | 1,680,876 | -0.02(-0.49%) |
Apr 16, 2018 | 4.642 | 4.710 | 3.974 | 4.033 | 2,773,713 | -0.53(-11.61%) |
Apr 13, 2018 | 4.514 | 4.583 | 4.426 | 4.563 | 684,417 | +0.10(+2.20%) |
Apr 12, 2018 | 4.583 | 4.607 | 4.446 | 4.465 | 625,627 | -0.06(-1.30%) |
Apr 11, 2018 | 4.377 | 4.553 | 4.357 | 4.524 | 943,673 | +0.11(+2.44%) |
Apr 10, 2018 | 4.230 | 4.479 | 4.190 | 4.416 | 919,151 | +0.22(+5.14%) |
Apr 09, 2018 | 4.416 | 4.504 | 4.141 | 4.200 | 1,191,450 | -0.18(-4.04%) |
Apr 06, 2018 | 4.357 | 4.436 | 4.328 | 4.377 | 1,058,351 | -0.03(-0.67%) |
Apr 05, 2018 | 4.553 | 4.593 | 4.377 | 4.406 | 956,199 | -0.12(-2.60%) |
Apr 04, 2018 | 4.446 | 4.524 | 4.336 | 4.524 | 1,619,533 | +0.05(+1.10%) |
Apr 03, 2018 | 4.524 | 4.553 | 4.396 | 4.475 | 1,600,900 | +0.00(+0.00%) |
Apr 02, 2018 | 4.622 | 4.661 | 4.455 | 4.475 | 1,280,473 | -0.15(-3.18%) |
Mar 29, 2018 | 4.622 | 4.622 | 4.622 | 0 | -0.01(-0.21%) | |
Mar 28, 2018 | 4.750 | 4.784 | 4.539 | 4.632 | 1,447,103 | -0.10(-2.07%) |
Mar 27, 2018 | 4.887 | 5.015 | 4.710 | 4.730 | 1,462,404 | -0.17(-3.41%) |
Mar 26, 2018 | 5.054 | 5.074 | 4.740 | 4.897 | 2,071,051 | -0.03(-0.60%) |
Mar 23, 2018 | 5.083 | 5.142 | 4.897 | 4.926 | 1,598,284 | -0.17(-3.28%) |
Mar 22, 2018 | 5.172 | 5.240 | 5.005 | 5.093 | 1,308,937 | -0.15(-2.81%) |
Mar 21, 2018 | 5.496 | 5.545 | 5.152 | 5.240 | 2,242,931 | -0.28(-5.15%) |
Mar 20, 2018 | 5.653 | 5.780 | 5.505 | 5.525 | 1,204,816 | -0.12(-2.09%) |
Mar 19, 2018 | 5.662 | 5.721 | 5.519 | 5.643 | 1,423,805 | -0.09(-1.54%) |
Mar 16, 2018 | 5.447 | 5.908 | 5.378 | 5.731 | 4,634,062 | +0.30(+5.61%) |
Mar 15, 2018 | 5.142 | 5.476 | 5.005 | 5.427 | 3,120,651 | -0.19(-3.32%) |
Mar 14, 2018 | 5.594 | 5.770 | 5.515 | 5.613 | 1,570,702 | -0.04(-0.69%) |
Mar 13, 2018 | 5.613 | 5.849 | 5.613 | 5.653 | 2,264,838 | +0.09(+1.59%) |
Mar 12, 2018 | 5.682 | 5.761 | 5.554 | 5.564 | 1,946,080 | -0.08(-1.39%) |
Mar 09, 2018 | 5.761 | 5.805 | 5.574 | 5.643 | 2,096,208 | -0.12(-2.04%) |
Mar 08, 2018 | 5.976 | 6.022 | 5.741 | 5.761 | 2,164,468 | -0.17(-2.81%) |
Mar 07, 2018 | 5.976 | 5.927 | 1,646,300 | +0.23(+3.96%) | ||
Mar 06, 2018 | 5.937 | 6.075 | 5.319 | 5.702 | 2,727,537 | -0.18(-3.00%) |
Mar 05, 2018 | 5.564 | 5.888 | 5.525 | 5.878 | 2,295,948 | +0.33(+6.02%) |
Mar 02, 2018 | 5.329 | 5.653 | 5.285 | 5.545 | 2,021,968 | +0.21(+3.86%) |
Mar 01, 2018 | 5.280 | 5.427 | 5.172 | 5.339 | 1,806,445 | +0.05(+0.93%) |
Feb 28, 2018 | 5.182 | 5.491 | 5.123 | 5.290 | 2,657,936 | +0.11(+2.08%) |
Feb 27, 2018 | 5.103 | 5.270 | 5.103 | 5.182 | 1,648,763 | +0.09(+1.73%) |
Feb 26, 2018 | 4.966 | 5.152 | 4.966 | 5.093 | 1,840,092 | +0.13(+2.57%) |
Feb 23, 2018 | 4.750 | 4.985 | 4.710 | 4.966 | 2,073,594 | +0.21(+4.33%) |
Feb 22, 2018 | 4.760 | 1,546,515 | +0.05(+1.04%) | |||
Feb 21, 2018 | 4.622 | 4.946 | 4.485 | 4.710 | 3,430,556 | +0.10(+2.13%) |
Feb 20, 2018 | 4.259 | 4.755 | 4.230 | 4.612 | 4,241,878 | +0.34(+8.05%) |
Feb 16, 2018 | 4.269 | 4.269 | 4.269 | 0 | +0.14(+3.33%) | |
Feb 15, 2018 | 3.788 | 4.151 | 3.759 | 4.131 | 1,852,332 | +0.36(+9.64%) |
Feb 14, 2018 | 3.631 | 3.837 | 3.631 | 3.768 | 800,152 | +0.08(+2.13%) |
Feb 13, 2018 | 3.710 | 3.718 | 3.611 | 3.690 | 665,346 | -0.03(-0.79%) |
Feb 12, 2018 | 3.572 | 3.817 | 3.553 | 3.719 | 1,515,186 | +0.14(+3.84%) |
Feb 09, 2018 | 3.670 | 3.724 | 3.513 | 3.582 | 1,319,869 | -0.06(-1.62%) |
Feb 08, 2018 | 3.724 | 3.582 | 3.641 | 1,083,742 | -0.05(-1.33%) | |
Feb 07, 2018 | 3.670 | 3.710 | 3.621 | 3.690 | 503,310 | +0.03(+0.80%) |
Feb 06, 2018 | 3.484 | 3.700 | 3.454 | 3.660 | 1,257,023 | +0.04(+1.22%) |
Feb 05, 2018 | 3.651 | 3.739 | 3.513 | 3.616 | 1,590,790 | -0.05(-1.47%) |
Feb 02, 2018 | 3.503 | 3.788 | 3.494 | 3.670 | 1,977,832 | +0.14(+3.89%) |
Feb 01, 2018 | 3.523 | 3.582 | 3.494 | 3.533 | 953,946 | -0.01(-0.28%) |
Jan 31, 2018 | 3.621 | 3.641 | 3.513 | 3.543 | 867,001 | -0.04(-1.10%) |
Jan 30, 2018 | 3.631 | 3.649 | 3.553 | 3.582 | 664,537 | -0.09(-2.41%) |
Jan 29, 2018 | 3.660 | 3.763 | 3.621 | 3.670 | 782,114 | +0.00(+0.00%) |
Jan 26, 2018 | 3.729 | 3.749 | 3.553 | 3.670 | 1,198,950 | -0.01(-0.27%) |
Jan 25, 2018 | 3.896 | 3.896 | 3.631 | 3.680 | 1,750,254 | -0.24(-6.01%) |
Jan 24, 2018 | 3.994 | 4.004 | 3.867 | 3.916 | 704,859 | -0.09(-2.21%) |
Jan 23, 2018 | 4.004 | 4.024 | 3.876 | 4.004 | 1,060,832 | +0.00(+0.00%) |
Jan 22, 2018 | 3.965 | 4.052 | 3.848 | 4.004 | 3,785,934 | +0.11(+2.77%) |
Jan 19, 2018 | 3.817 | 3.916 | 3.788 | 3.896 | 1,029,693 | +0.07(+1.80%) |
Jan 18, 2018 | 3.798 | 3.886 | 3.778 | 3.827 | 971,176 | -0.02(-0.51%) |
Jan 17, 2018 | 3.827 | 3.974 | 3.724 | 3.847 | 2,462,295 | +0.13(+3.43%) |
Jan 16, 2018 | 3.798 | 3.915 | 3.670 | 3.719 | 1,239,139 | -0.08(-2.07%) |
Jan 12, 2018 | 3.798 | 3.798 | 3.798 | 0 | -0.01(-0.26%) | |
Jan 11, 2018 | 3.827 | 3.837 | 3.739 | 3.808 | 767,110 | -0.03(-0.77%) |
Jan 10, 2018 | 3.867 | 3.837 | 932,424 | +0.02(+0.51%) | ||
Jan 09, 2018 | 3.817 | 3.876 | 3.611 | 3.817 | 1,719,730 | -0.02(-0.51%) |
Jan 08, 2018 | 3.680 | 4.024 | 3.337 | 3.837 | 5,924,503 | +0.39(+11.40%) |
Jan 05, 2018 | 3.454 | 3.503 | 3.415 | 3.445 | 562,682 | -0.01(-0.28%) |
Jan 04, 2018 | 3.474 | 3.484 | 3.337 | 3.454 | 735,548 | -0.02(-0.56%) |
Jan 03, 2018 | 3.445 | 3.484 | 3.366 | 3.474 | 604,218 | +0.00(+0.00%) |