Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.540 | 2.700 | 2.460 | 2.490 | 177,200 | -0.05(-1.97%) |
Dec 28, 2018 | 2.640 | 2.730 | 2.530 | 2.540 | 156,000 | -0.09(-3.42%) |
Dec 27, 2018 | 2.530 | 2.710 | 2.440 | 2.630 | 277,680 | +0.09(+3.54%) |
Dec 26, 2018 | 2.460 | 2.600 | 2.345 | 2.540 | 235,391 | +0.08(+3.25%) |
Dec 24, 2018 | 2.300 | 2.490 | 2.300 | 2.460 | 164,500 | +0.18(+7.89%) |
Dec 21, 2018 | 2.670 | 2.670 | 2.260 | 2.280 | 352,800 | -0.35(-13.31%) |
Dec 20, 2018 | 2.750 | 2.780 | 2.510 | 2.630 | 174,638 | -0.12(-4.36%) |
Dec 19, 2018 | 2.890 | 2.890 | 2.710 | 2.750 | 258,326 | -0.07(-2.48%) |
Dec 18, 2018 | 3.120 | 3.190 | 2.810 | 2.820 | 299,410 | -0.29(-9.32%) |
Dec 17, 2018 | 3.210 | 3.280 | 3.090 | 3.110 | 237,589 | -0.14(-4.31%) |
Dec 14, 2018 | 3.440 | 3.510 | 3.210 | 3.250 | 340,500 | -0.22(-6.34%) |
Dec 13, 2018 | 4.070 | 4.300 | 3.320 | 3.470 | 1,760,165 | -3.09(-47.10%) |
Dec 12, 2018 | 6.110 | 6.870 | 6.000 | 6.560 | 341,960 | +0.45(+7.36%) |
Dec 11, 2018 | 6.290 | 6.350 | 5.860 | 6.110 | 175,646 | -0.06(-0.97%) |
Dec 10, 2018 | 6.470 | 6.470 | 6.130 | 6.170 | 79,514 | -0.33(-5.08%) |
Dec 07, 2018 | 6.250 | 6.590 | 5.990 | 6.500 | 68,800 | +0.19(+3.01%) |
Dec 06, 2018 | 6.140 | 6.350 | 5.630 | 6.310 | 168,389 | +0.17(+2.77%) |
Dec 04, 2018 | 6.540 | 6.610 | 6.080 | 6.140 | 67,000 | -0.42(-6.40%) |
Dec 03, 2018 | 6.580 | 6.640 | 6.410 | 6.560 | 41,374 | +0.07(+1.08%) |
Nov 30, 2018 | 6.450 | 6.650 | 6.450 | 6.490 | 39,500 | +0.00(+0.00%) |
Nov 29, 2018 | 6.500 | 6.570 | 6.460 | 6.490 | 86,933 | -0.09(-1.37%) |
Nov 28, 2018 | 6.550 | 6.680 | 6.420 | 6.580 | 58,516 | +0.10(+1.54%) |
Nov 27, 2018 | 6.410 | 6.550 | 6.400 | 6.480 | 69,903 | -0.04(-0.61%) |
Nov 26, 2018 | 6.730 | 6.750 | 6.300 | 6.520 | 102,637 | -0.21(-3.12%) |
Nov 23, 2018 | 6.800 | 6.930 | 6.680 | 6.730 | 16,100 | -0.07(-1.03%) |
Nov 21, 2018 | 6.800 | 6.800 | 6.800 | 0 | +0.05(+0.74%) | |
Nov 20, 2018 | 6.760 | 6.990 | 6.750 | 6.750 | 37,835 | -0.13(-1.89%) |
Nov 19, 2018 | 6.900 | 7.128 | 6.760 | 6.880 | 40,869 | +0.02(+0.29%) |
Nov 16, 2018 | 6.870 | 7.030 | 6.760 | 6.860 | 43,100 | -0.04(-0.58%) |
Nov 15, 2018 | 6.820 | 7.090 | 6.720 | 6.900 | 56,281 | +0.07(+1.02%) |
Nov 14, 2018 | 7.160 | 7.350 | 6.600 | 6.830 | 104,405 | -0.32(-4.48%) |
Nov 13, 2018 | 7.050 | 7.480 | 7.050 | 7.150 | 154,950 | +0.10(+1.42%) |
Nov 12, 2018 | 6.700 | 7.250 | 6.570 | 7.050 | 120,560 | +0.35(+5.22%) |
Nov 09, 2018 | 7.030 | 7.100 | 6.410 | 6.700 | 146,500 | -0.31(-4.42%) |
Nov 08, 2018 | 7.100 | 7.100 | 6.640 | 7.010 | 142,295 | +0.21(+3.09%) |
Nov 07, 2018 | 6.290 | 7.100 | 6.280 | 6.800 | 131,572 | +0.52(+8.28%) |
Nov 06, 2018 | 6.310 | 6.435 | 6.280 | 6.280 | 75,804 | -0.05(-0.79%) |
Nov 05, 2018 | 6.440 | 6.480 | 6.280 | 6.330 | 41,816 | -0.15(-2.31%) |
Nov 02, 2018 | 6.470 | 6.650 | 6.270 | 6.480 | 96,800 | +0.01(+0.15%) |
Nov 01, 2018 | 6.330 | 6.470 | 6.200 | 6.470 | 99,214 | +0.19(+3.03%) |
Oct 31, 2018 | 6.690 | 6.740 | 6.250 | 6.280 | 115,954 | -0.35(-5.28%) |
Oct 30, 2018 | 6.380 | 6.630 | 6.080 | 6.630 | 100,216 | +0.30(+4.74%) |
Oct 29, 2018 | 6.520 | 6.570 | 6.280 | 6.330 | 127,290 | -0.19(-2.91%) |
Oct 26, 2018 | 6.480 | 6.790 | 6.480 | 6.520 | 137,400 | +0.04(+0.62%) |
Oct 25, 2018 | 6.490 | 6.820 | 6.382 | 6.480 | 68,176 | -0.03(-0.46%) |
Oct 24, 2018 | 6.840 | 7.200 | 6.500 | 6.510 | 139,651 | -0.26(-3.84%) |
Oct 23, 2018 | 6.440 | 6.860 | 6.400 | 6.770 | 102,028 | +0.31(+4.80%) |
Oct 22, 2018 | 6.490 | 6.650 | 6.370 | 6.460 | 78,380 | +0.01(+0.16%) |
Oct 19, 2018 | 6.560 | 6.590 | 6.440 | 6.450 | 53,800 | -0.03(-0.46%) |
Oct 18, 2018 | 6.420 | 6.550 | 6.420 | 6.480 | 97,573 | +0.00(+0.00%) |
Oct 17, 2018 | 6.710 | 6.800 | 6.400 | 6.480 | 73,672 | -0.28(-4.14%) |
Oct 16, 2018 | 6.730 | 6.900 | 6.520 | 6.760 | 83,635 | +0.06(+0.90%) |
Oct 15, 2018 | 6.670 | 6.909 | 6.550 | 6.700 | 87,293 | +0.07(+1.06%) |
Oct 12, 2018 | 6.500 | 6.840 | 6.420 | 6.630 | 77,100 | +0.17(+2.63%) |
Oct 11, 2018 | 6.290 | 6.790 | 6.290 | 6.460 | 118,655 | +0.11(+1.73%) |
Oct 10, 2018 | 6.380 | 6.820 | 6.350 | 6.350 | 86,227 | -0.01(-0.16%) |
Oct 09, 2018 | 6.480 | 6.740 | 6.350 | 6.360 | 192,854 | -0.19(-2.90%) |
Oct 08, 2018 | 6.820 | 6.820 | 6.214 | 6.550 | 124,729 | -0.29(-4.24%) |
Oct 05, 2018 | 6.980 | 7.190 | 6.600 | 6.840 | 150,200 | -0.08(-1.16%) |
Oct 04, 2018 | 6.590 | 7.360 | 6.590 | 6.920 | 264,966 | +0.34(+5.17%) |
Oct 03, 2018 | 6.700 | 6.934 | 6.540 | 6.580 | 158,308 | -0.12(-1.79%) |
Oct 02, 2018 | 6.810 | 7.089 | 6.590 | 6.700 | 213,924 | -0.15(-2.19%) |
Oct 01, 2018 | 7.300 | 7.500 | 6.790 | 6.850 | 319,308 | -0.45(-6.16%) |
Sep 28, 2018 | 7.350 | 7.500 | 6.650 | 7.300 | 391,000 | -0.05(-0.68%) |
Sep 27, 2018 | 6.500 | 7.500 | 6.350 | 7.350 | 686,116 | +0.85(+13.08%) |
Sep 26, 2018 | 6.200 | 6.719 | 5.800 | 6.500 | 588,400 | +0.20(+3.17%) |
Sep 25, 2018 | 5.050 | 6.750 | 5.050 | 6.300 | 1,412,717 | +1.30(+26.00%) |
Sep 24, 2018 | 5.150 | 5.350 | 4.700 | 5.000 | 1,218,368 | +0.60(+13.64%) |
Sep 21, 2018 | 4.450 | 4.775 | 4.350 | 4.400 | 227,100 | +0.00(+0.00%) |
Sep 20, 2018 | 4.350 | 4.450 | 4.250 | 4.400 | 113,386 | +0.05(+1.15%) |
Sep 19, 2018 | 4.250 | 4.450 | 4.250 | 4.350 | 50,514 | +0.10(+2.35%) |
Sep 18, 2018 | 4.150 | 4.300 | 4.150 | 4.250 | 79,092 | +0.10(+2.41%) |
Sep 17, 2018 | 3.900 | 4.300 | 3.900 | 4.150 | 122,954 | +0.25(+6.41%) |
Sep 14, 2018 | 4.050 | 4.150 | 3.900 | 3.900 | 176,000 | +0.00(+0.00%) |
Sep 13, 2018 | 3.950 | 4.100 | 3.900 | 3.900 | 92,795 | -0.05(-1.27%) |
Sep 12, 2018 | 3.950 | 4.000 | 3.875 | 3.950 | 91,693 | +0.03(+0.64%) |
Sep 11, 2018 | 4.000 | 4.100 | 3.850 | 3.925 | 162,402 | -0.38(-8.72%) |
Sep 10, 2018 | 4.400 | 4.500 | 4.290 | 4.300 | 45,815 | -0.17(-3.91%) |
Sep 07, 2018 | 4.316 | 4.500 | 4.300 | 4.475 | 39,900 | +0.10(+2.29%) |
Sep 06, 2018 | 4.450 | 4.500 | 4.350 | 4.375 | 53,551 | -0.10(-2.23%) |
Sep 05, 2018 | 4.500 | 4.500 | 4.405 | 4.475 | 25,102 | +0.02(+0.56%) |
Sep 04, 2018 | 4.400 | 4.500 | 4.300 | 4.450 | 108,487 | +0.00(+0.00%) |
Aug 31, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.450 | 4.500 | 4.400 | 4.450 | 67,770 | +0.00(+0.00%) |
Aug 29, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 11,696 | +0.10(+2.30%) |
Aug 28, 2018 | 4.500 | 4.560 | 4.200 | 4.350 | 88,242 | -0.15(-3.33%) |
Aug 27, 2018 | 4.400 | 4.650 | 4.375 | 4.500 | 38,311 | +0.15(+3.45%) |
Aug 24, 2018 | 4.350 | 4.400 | 4.300 | 4.350 | 109,900 | +0.10(+2.35%) |
Aug 23, 2018 | 4.350 | 4.350 | 4.250 | 4.250 | 50,552 | -0.10(-2.30%) |
Aug 22, 2018 | 4.300 | 4.383 | 4.250 | 4.350 | 85,827 | +0.05(+1.16%) |
Aug 21, 2018 | 4.050 | 4.355 | 4.050 | 4.300 | 130,366 | +0.30(+7.50%) |
Aug 20, 2018 | 4.150 | 4.200 | 4.000 | 4.000 | 29,885 | -0.15(-3.61%) |
Aug 17, 2018 | 4.050 | 4.150 | 4.050 | 4.150 | 44,800 | +0.05(+1.22%) |
Aug 16, 2018 | 4.050 | 4.100 | 4.050 | 4.100 | 27,193 | +0.00(+0.00%) |
Aug 15, 2018 | 4.050 | 4.100 | 3.950 | 4.100 | 181,993 | +0.00(+0.00%) |
Aug 14, 2018 | 4.000 | 4.150 | 4.000 | 4.100 | 17,220 | +0.10(+2.50%) |
Aug 13, 2018 | 4.150 | 4.155 | 4.000 | 4.000 | 125,546 | -0.15(-3.61%) |
Aug 10, 2018 | 4.100 | 4.250 | 3.900 | 4.150 | 157,200 | +0.05(+1.22%) |
Aug 09, 2018 | 4.200 | 4.250 | 4.100 | 4.100 | 40,531 | -0.15(-3.53%) |
Aug 08, 2018 | 4.050 | 4.250 | 3.950 | 4.250 | 88,812 | +0.15(+3.66%) |
Aug 07, 2018 | 4.150 | 4.300 | 4.100 | 4.100 | 40,551 | -0.05(-1.20%) |
Aug 06, 2018 | 4.150 | 4.350 | 4.150 | 4.150 | 57,536 | +0.00(+0.00%) |
Aug 03, 2018 | 4.100 | 4.250 | 4.050 | 4.150 | 33,900 | +0.00(+0.00%) |
Aug 02, 2018 | 4.200 | 4.200 | 4.100 | 4.150 | 25,286 | -0.07(-1.78%) |
Aug 01, 2018 | 4.000 | 4.300 | 4.000 | 4.225 | 95,321 | +0.22(+5.62%) |
Jul 31, 2018 | 4.050 | 4.100 | 4.000 | 4.000 | 44,724 | -0.08(-1.84%) |
Jul 30, 2018 | 4.150 | 4.200 | 4.050 | 4.075 | 13,995 | -0.02(-0.61%) |
Jul 27, 2018 | 4.300 | 4.300 | 4.000 | 4.100 | 122,000 | -0.15(-3.53%) |
Jul 26, 2018 | 4.300 | 4.350 | 4.200 | 4.250 | 36,383 | +0.00(+0.00%) |
Jul 25, 2018 | 4.100 | 4.350 | 4.100 | 4.250 | 73,616 | +0.15(+3.66%) |
Jul 24, 2018 | 4.450 | 4.500 | 4.100 | 4.100 | 145,739 | -0.25(-5.75%) |
Jul 23, 2018 | 4.200 | 4.400 | 4.100 | 4.350 | 130,781 | +0.30(+7.41%) |
Jul 20, 2018 | 4.100 | 4.200 | 4.050 | 4.050 | 68,971 | -0.10(-2.41%) |
Jul 19, 2018 | 4.200 | 4.300 | 4.050 | 4.150 | 101,109 | -0.05(-1.19%) |
Jul 18, 2018 | 4.150 | 4.300 | 4.150 | 4.200 | 96,123 | +0.05(+1.20%) |
Jul 17, 2018 | 3.850 | 4.200 | 3.831 | 4.150 | 119,132 | +0.30(+7.79%) |
Jul 16, 2018 | 4.000 | 4.000 | 3.800 | 3.850 | 143,716 | -0.10(-2.53%) |
Jul 13, 2018 | 4.100 | 4.100 | 3.950 | 3.950 | 85,223 | -0.15(-3.66%) |
Jul 12, 2018 | 4.100 | 4.200 | 4.100 | 4.100 | 12,330 | -0.05(-1.20%) |
Jul 11, 2018 | 4.150 | 4.300 | 4.100 | 4.150 | 47,356 | +0.00(+0.00%) |
Jul 10, 2018 | 4.350 | 4.450 | 4.100 | 4.150 | 78,383 | -0.25(-5.68%) |
Jul 09, 2018 | 4.200 | 4.250 | 4.200 | 4.400 | 19,502 | +0.20(+4.76%) |
Jul 06, 2018 | 4.300 | 4.350 | 4.200 | 4.200 | 49,935 | -0.12(-2.89%) |
Jul 05, 2018 | 4.350 | 4.450 | 4.250 | 4.325 | 120,173 | +0.08(+1.76%) |
Jul 03, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.40(+10.39%) | |
Jul 02, 2018 | 3.700 | 3.900 | 3.700 | 3.850 | 403,267 | +0.15(+4.05%) |
Jun 29, 2018 | 3.900 | 3.950 | 3.700 | 3.700 | 140,896 | -0.15(-3.90%) |
Jun 28, 2018 | 3.900 | 4.000 | 3.850 | 3.850 | 178,907 | -0.05(-1.28%) |
Jun 27, 2018 | 4.250 | 4.250 | 3.900 | 3.900 | 109,770 | -0.25(-6.02%) |
Jun 26, 2018 | 4.050 | 4.250 | 4.050 | 4.150 | 41,704 | +0.05(+1.22%) |
Jun 25, 2018 | 4.350 | 4.350 | 4.100 | 4.100 | 96,369 | -0.25(-5.75%) |
Jun 22, 2018 | 4.350 | 4.500 | 4.250 | 4.350 | 53,374 | -0.05(-1.14%) |
Jun 21, 2018 | 4.600 | 4.600 | 4.350 | 4.400 | 40,056 | -0.15(-3.30%) |
Jun 20, 2018 | 4.379 | 4.650 | 4.350 | 4.550 | 97,709 | +0.20(+4.60%) |
Jun 19, 2018 | 4.400 | 4.550 | 4.200 | 4.350 | 84,807 | -0.05(-1.14%) |
Jun 18, 2018 | 4.300 | 4.500 | 4.300 | 4.400 | 64,305 | +0.10(+2.33%) |
Jun 15, 2018 | 4.350 | 4.200 | 4.300 | 97,163 | -0.05(-1.15%) | |
Jun 14, 2018 | 4.500 | 4.600 | 4.300 | 4.350 | 82,012 | -0.15(-3.33%) |
Jun 13, 2018 | 4.800 | 4.800 | 4.450 | 4.500 | 81,124 | -0.22(-4.76%) |
Jun 12, 2018 | 4.600 | 4.900 | 4.600 | 4.725 | 43,916 | +0.17(+3.85%) |
Jun 11, 2018 | 4.700 | 4.750 | 4.350 | 4.550 | 131,216 | -0.20(-4.21%) |
Jun 08, 2018 | 5.000 | 5.000 | 4.675 | 4.750 | 45,156 | -0.15(-3.06%) |
Jun 07, 2018 | 4.600 | 5.100 | 4.600 | 4.900 | 154,682 | +0.30(+6.52%) |
Jun 06, 2018 | 4.730 | 4.850 | 4.600 | 4.600 | 58,283 | -0.05(-1.08%) |
Jun 05, 2018 | 4.500 | 4.900 | 4.500 | 4.650 | 98,034 | +0.10(+2.20%) |
Jun 04, 2018 | 4.500 | 4.600 | 4.300 | 4.550 | 85,599 | +0.15(+3.41%) |
Jun 01, 2018 | 4.500 | 4.700 | 4.400 | 4.400 | 255,795 | -0.10(-2.22%) |
May 31, 2018 | 4.450 | 4.550 | 4.050 | 4.500 | 236,552 | +0.00(+0.00%) |
May 30, 2018 | 4.550 | 4.750 | 4.500 | 4.500 | 97,246 | -0.05(-1.10%) |
May 29, 2018 | 4.700 | 4.705 | 4.300 | 4.550 | 126,842 | -0.08(-1.62%) |
May 25, 2018 | 4.625 | 4.625 | 4.625 | 0 | +0.12(+2.78%) | |
May 24, 2018 | 5.000 | 5.000 | 4.500 | 4.500 | 296,776 | -0.75(-14.29%) |
May 23, 2018 | 5.400 | 5.400 | 5.100 | 5.250 | 62,576 | -0.10(-1.87%) |
May 22, 2018 | 5.750 | 5.750 | 5.350 | 5.350 | 60,413 | -0.30(-5.31%) |
May 21, 2018 | 5.650 | 5.750 | 5.600 | 5.650 | 61,404 | +0.00(+0.00%) |
May 18, 2018 | 5.550 | 5.750 | 5.550 | 5.650 | 33,747 | +0.15(+2.73%) |
May 17, 2018 | 5.600 | 5.605 | 5.500 | 5.500 | 70,862 | -0.10(-1.79%) |
May 16, 2018 | 5.450 | 5.650 | 5.250 | 5.600 | 56,642 | +0.17(+3.23%) |
May 15, 2018 | 5.050 | 5.750 | 5.050 | 5.425 | 199,401 | +0.38(+7.43%) |
May 14, 2018 | 4.950 | 5.050 | 4.850 | 5.050 | 48,918 | +0.15(+3.06%) |
May 11, 2018 | 5.000 | 5.250 | 4.900 | 4.900 | 56,579 | -0.15(-2.97%) |
May 10, 2018 | 4.900 | 5.100 | 4.850 | 5.050 | 39,582 | +0.25(+5.21%) |
May 09, 2018 | 4.850 | 4.950 | 4.650 | 4.800 | 94,109 | -0.05(-1.03%) |
May 08, 2018 | 5.050 | 5.050 | 4.850 | 4.850 | 41,138 | -0.20(-3.96%) |
May 07, 2018 | 4.900 | 5.155 | 4.775 | 5.050 | 70,190 | +0.20(+4.12%) |
May 04, 2018 | 4.650 | 4.950 | 4.500 | 4.850 | 44,912 | +0.15(+3.19%) |
May 03, 2018 | 4.850 | 4.850 | 4.550 | 4.700 | 34,066 | -0.15(-3.09%) |
May 02, 2018 | 4.650 | 4.950 | 4.650 | 4.850 | 32,691 | +0.20(+4.30%) |
May 01, 2018 | 4.450 | 4.750 | 4.350 | 4.650 | 56,458 | +0.08(+1.64%) |
Apr 30, 2018 | 4.700 | 4.850 | 4.550 | 4.575 | 76,952 | -0.15(-3.17%) |
Apr 27, 2018 | 4.850 | 4.850 | 4.700 | 4.725 | 41,741 | -0.08(-1.56%) |
Apr 26, 2018 | 4.700 | 4.900 | 4.700 | 4.800 | 39,381 | +0.10(+2.13%) |
Apr 25, 2018 | 4.800 | 4.850 | 4.650 | 4.700 | 49,634 | -0.15(-3.09%) |
Apr 24, 2018 | 5.100 | 5.150 | 4.850 | 4.850 | 87,351 | -0.25(-4.90%) |
Apr 23, 2018 | 4.950 | 5.245 | 4.929 | 5.100 | 75,837 | +0.10(+2.00%) |
Apr 20, 2018 | 5.050 | 5.050 | 4.920 | 5.000 | 51,509 | +0.00(+0.00%) |
Apr 19, 2018 | 5.050 | 5.100 | 4.900 | 5.000 | 79,002 | -0.05(-0.99%) |
Apr 18, 2018 | 5.350 | 5.500 | 4.955 | 5.050 | 194,435 | -0.20(-3.81%) |
Apr 17, 2018 | 4.900 | 5.450 | 4.900 | 5.250 | 276,688 | +0.35(+7.14%) |
Apr 16, 2018 | 5.050 | 5.050 | 4.705 | 4.900 | 103,522 | -0.15(-2.97%) |
Apr 13, 2018 | 4.650 | 5.100 | 4.650 | 5.050 | 256,115 | +0.45(+9.78%) |
Apr 12, 2018 | 4.050 | 4.700 | 4.050 | 4.600 | 220,667 | +0.60(+15.00%) |
Apr 11, 2018 | 3.850 | 4.350 | 3.850 | 4.000 | 132,198 | +0.15(+3.90%) |
Apr 10, 2018 | 3.750 | 4.000 | 3.750 | 3.850 | 62,844 | +0.15(+4.05%) |
Apr 09, 2018 | 3.900 | 4.100 | 3.700 | 3.700 | 63,990 | +0.00(+0.00%) |
Apr 06, 2018 | 3.905 | 3.950 | 3.700 | 3.700 | 96,476 | -0.25(-6.33%) |
Apr 05, 2018 | 4.000 | 4.100 | 3.950 | 3.950 | 45,711 | +0.00(+0.00%) |
Apr 04, 2018 | 3.750 | 4.000 | 3.750 | 3.950 | 29,366 | +0.20(+5.33%) |
Apr 03, 2018 | 3.750 | 3.875 | 3.750 | 3.750 | 39,916 | +0.05(+1.35%) |
Apr 02, 2018 | 3.750 | 3.900 | 3.600 | 3.700 | 125,868 | -0.15(-3.90%) |
Mar 29, 2018 | 3.850 | 3.850 | 3.850 | 0 | -0.10(-2.53%) | |
Mar 28, 2018 | 4.150 | 4.150 | 3.850 | 3.950 | 90,828 | -0.20(-4.82%) |
Mar 27, 2018 | 4.350 | 4.400 | 4.100 | 4.150 | 32,279 | -0.20(-4.60%) |
Mar 26, 2018 | 4.200 | 4.350 | 4.050 | 4.350 | 68,677 | +0.15(+3.57%) |
Mar 23, 2018 | 4.400 | 4.600 | 4.150 | 4.200 | 67,988 | -0.25(-5.62%) |
Mar 22, 2018 | 4.400 | 4.500 | 4.297 | 4.450 | 50,715 | +0.08(+1.71%) |
Mar 21, 2018 | 4.150 | 4.400 | 4.150 | 4.375 | 34,245 | +0.22(+5.42%) |
Mar 20, 2018 | 4.300 | 4.400 | 4.000 | 4.150 | 109,615 | -0.10(-2.35%) |
Mar 19, 2018 | 4.500 | 4.600 | 4.200 | 4.250 | 80,545 | -0.35(-7.61%) |
Mar 16, 2018 | 4.650 | 4.700 | 4.500 | 4.600 | 60,843 | +0.05(+1.10%) |
Mar 15, 2018 | 4.550 | 4.750 | 4.400 | 4.550 | 88,035 | +0.10(+2.25%) |
Mar 14, 2018 | 4.450 | 4.550 | 4.350 | 4.450 | 56,672 | +0.05(+1.14%) |
Mar 13, 2018 | 4.350 | 4.500 | 4.300 | 4.400 | 25,347 | +0.10(+2.33%) |
Mar 12, 2018 | 4.450 | 4.600 | 4.300 | 4.300 | 117,022 | -0.20(-4.44%) |
Mar 09, 2018 | 4.900 | 4.900 | 4.500 | 4.500 | 103,296 | -0.35(-7.22%) |
Mar 08, 2018 | 4.800 | 4.900 | 4.650 | 4.850 | 106,092 | +0.10(+2.11%) |
Mar 07, 2018 | 5.000 | 4.750 | 287,806 | +0.30(+6.74%) | ||
Mar 06, 2018 | 4.300 | 4.550 | 4.250 | 4.450 | 125,719 | +0.23(+5.33%) |
Mar 05, 2018 | 4.050 | 4.250 | 3.950 | 4.225 | 242,694 | +0.17(+4.32%) |
Mar 02, 2018 | 3.900 | 4.100 | 3.900 | 4.050 | 34,859 | +0.10(+2.53%) |
Mar 01, 2018 | 3.900 | 3.950 | 3.750 | 3.950 | 125,211 | +0.10(+2.60%) |
Feb 28, 2018 | 3.650 | 3.900 | 3.600 | 3.850 | 162,046 | +0.20(+5.48%) |
Feb 27, 2018 | 3.750 | 3.800 | 3.650 | 3.650 | 77,528 | -0.10(-2.67%) |
Feb 26, 2018 | 3.800 | 3.900 | 3.700 | 3.750 | 129,067 | +0.00(+0.00%) |
Feb 23, 2018 | 3.850 | 3.950 | 3.750 | 3.750 | 30,276 | -0.10(-2.60%) |
Feb 22, 2018 | 3.700 | 3.900 | 3.700 | 3.850 | 79,956 | +0.15(+4.05%) |
Feb 21, 2018 | 3.700 | 3.850 | 3.700 | 3.700 | 62,926 | -0.05(-1.33%) |
Feb 20, 2018 | 3.750 | 3.800 | 3.700 | 3.750 | 24,034 | +0.00(+0.00%) |
Feb 16, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
Feb 15, 2018 | 3.800 | 3.900 | 3.750 | 3.800 | 63,612 | +0.00(+0.00%) |
Feb 14, 2018 | 3.750 | 3.900 | 3.700 | 3.800 | 55,555 | +0.00(+0.00%) |
Feb 13, 2018 | 3.900 | 3.950 | 3.700 | 3.800 | 142,001 | -0.05(-1.30%) |
Feb 12, 2018 | 3.900 | 3.950 | 3.750 | 3.850 | 65,430 | -0.10(-2.53%) |
Feb 09, 2018 | 4.050 | 4.250 | 3.850 | 3.950 | 225,574 | -0.30(-7.06%) |
Feb 08, 2018 | 4.350 | 4.500 | 4.150 | 4.250 | 62,947 | +0.00(+0.00%) |
Feb 07, 2018 | 4.100 | 4.350 | 4.100 | 4.250 | 76,631 | +0.20(+4.94%) |
Feb 06, 2018 | 3.900 | 4.250 | 3.800 | 4.050 | 87,694 | -0.10(-2.41%) |
Feb 05, 2018 | 4.300 | 4.300 | 4.000 | 4.150 | 133,377 | -0.15(-3.49%) |
Feb 02, 2018 | 4.500 | 4.500 | 4.300 | 4.300 | 50,026 | -0.25(-5.49%) |
Feb 01, 2018 | 4.900 | 4.900 | 4.350 | 4.550 | 167,504 | -0.40(-8.08%) |
Jan 31, 2018 | 5.200 | 5.500 | 4.800 | 4.950 | 145,687 | -0.25(-4.81%) |
Jan 30, 2018 | 5.350 | 5.429 | 4.900 | 5.200 | 295,929 | +0.00(+0.00%) |
Jan 29, 2018 | 4.650 | 5.200 | 4.650 | 5.200 | 290,183 | +0.50(+10.64%) |
Jan 26, 2018 | 4.800 | 4.850 | 4.650 | 4.700 | 152,668 | +0.00(+0.00%) |
Jan 25, 2018 | 4.300 | 4.700 | 4.300 | 4.700 | 125,720 | +0.40(+9.30%) |
Jan 24, 2018 | 4.250 | 4.400 | 4.200 | 4.300 | 170,077 | +0.05(+1.18%) |
Jan 23, 2018 | 4.150 | 4.250 | 4.100 | 4.250 | 77,974 | +0.10(+2.41%) |
Jan 22, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 31,615 | +0.05(+1.22%) |
Jan 19, 2018 | 3.950 | 4.150 | 3.950 | 4.100 | 57,834 | +0.10(+2.50%) |
Jan 18, 2018 | 4.000 | 4.050 | 3.900 | 4.000 | 51,910 | +0.05(+1.27%) |
Jan 17, 2018 | 4.100 | 4.143 | 3.950 | 3.950 | 65,751 | -0.05(-1.25%) |
Jan 16, 2018 | 4.150 | 4.250 | 4.000 | 4.000 | 116,929 | -0.20(-4.76%) |
Jan 12, 2018 | 4.200 | 4.200 | 4.200 | 0 | -0.10(-2.33%) | |
Jan 11, 2018 | 4.300 | 4.350 | 4.250 | 4.300 | 36,507 | +0.00(+0.00%) |
Jan 10, 2018 | 4.200 | 4.300 | 4.050 | 4.300 | 93,556 | +0.10(+2.38%) |
Jan 09, 2018 | 4.350 | 4.450 | 4.200 | 4.200 | 69,720 | -0.15(-3.45%) |
Jan 08, 2018 | 4.300 | 4.500 | 4.200 | 4.350 | 129,289 | +0.05(+1.16%) |
Jan 05, 2018 | 4.150 | 4.400 | 4.150 | 4.300 | 112,186 | +0.20(+4.88%) |
Jan 04, 2018 | 3.950 | 4.100 | 3.950 | 4.100 | 191,967 | +0.20(+5.13%) |
Jan 03, 2018 | 3.800 | 4.050 | 3.800 | 3.900 | 220,549 | +0.15(+4.00%) |