Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.800 | 1.820 | 1.710 | 1.720 | 160,700 | -0.05(-2.82%) |
Dec 28, 2018 | 1.840 | 1.850 | 1.750 | 1.770 | 132,000 | +0.02(+1.14%) |
Dec 27, 2018 | 1.800 | 1.840 | 1.690 | 1.750 | 239,067 | -0.08(-4.37%) |
Dec 26, 2018 | 1.710 | 1.920 | 1.710 | 1.830 | 271,490 | +0.12(+7.02%) |
Dec 24, 2018 | 1.620 | 1.790 | 1.600 | 1.710 | 264,300 | +0.12(+7.55%) |
Dec 21, 2018 | 1.750 | 1.750 | 1.560 | 1.590 | 276,700 | -0.15(-8.62%) |
Dec 20, 2018 | 1.760 | 1.806 | 1.650 | 1.740 | 331,521 | -0.11(-5.95%) |
Dec 19, 2018 | 1.800 | 1.850 | 1.794 | 1.850 | 201,977 | +0.04(+2.21%) |
Dec 18, 2018 | 1.960 | 1.960 | 1.770 | 1.810 | 320,321 | -0.15(-7.65%) |
Dec 17, 2018 | 1.870 | 1.990 | 1.800 | 1.960 | 321,238 | +0.08(+4.26%) |
Dec 14, 2018 | 1.920 | 1.960 | 1.860 | 1.880 | 141,600 | -0.02(-1.05%) |
Dec 13, 2018 | 2.070 | 2.070 | 1.880 | 1.900 | 425,172 | -0.16(-7.77%) |
Dec 12, 2018 | 2.130 | 2.130 | 2.000 | 2.060 | 194,128 | +0.00(+0.00%) |
Dec 11, 2018 | 2.120 | 2.200 | 2.050 | 2.060 | 359,391 | -0.01(-0.48%) |
Dec 10, 2018 | 2.150 | 2.170 | 2.050 | 2.070 | 255,894 | -0.04(-1.90%) |
Dec 07, 2018 | 2.120 | 2.200 | 2.100 | 2.110 | 160,100 | +0.01(+0.48%) |
Dec 06, 2018 | 2.170 | 2.200 | 2.100 | 2.100 | 205,303 | +0.02(+0.96%) |
Dec 04, 2018 | 2.170 | 2.200 | 2.030 | 2.080 | 215,800 | -0.12(-5.45%) |
Dec 03, 2018 | 2.250 | 2.270 | 2.160 | 2.200 | 262,195 | -0.01(-0.45%) |
Nov 30, 2018 | 2.250 | 2.320 | 2.180 | 2.210 | 211,100 | +0.01(+0.45%) |
Nov 29, 2018 | 2.240 | 2.300 | 2.192 | 2.200 | 77,754 | -0.01(-0.45%) |
Nov 28, 2018 | 2.340 | 2.370 | 2.140 | 2.210 | 276,667 | -0.10(-4.33%) |
Nov 27, 2018 | 2.400 | 2.489 | 2.270 | 2.310 | 218,582 | -0.11(-4.55%) |
Nov 26, 2018 | 2.430 | 2.450 | 2.360 | 2.420 | 104,620 | +0.05(+2.11%) |
Nov 23, 2018 | 2.390 | 2.430 | 2.350 | 2.370 | 41,700 | -0.06(-2.47%) |
Nov 21, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.08(+3.40%) | |
Nov 20, 2018 | 2.400 | 2.450 | 2.260 | 2.350 | 221,712 | -0.10(-4.08%) |
Nov 19, 2018 | 2.640 | 2.660 | 2.390 | 2.450 | 231,958 | -0.18(-6.84%) |
Nov 16, 2018 | 2.390 | 2.670 | 2.360 | 2.630 | 389,500 | +0.16(+6.48%) |
Nov 15, 2018 | 2.600 | 2.630 | 2.370 | 2.470 | 323,943 | -0.18(-6.79%) |
Nov 14, 2018 | 2.320 | 2.670 | 2.280 | 2.650 | 671,147 | +0.31(+13.25%) |
Nov 13, 2018 | 2.390 | 2.430 | 2.250 | 2.340 | 401,255 | +0.02(+0.86%) |
Nov 12, 2018 | 2.370 | 2.370 | 2.250 | 2.320 | 170,541 | -0.07(-2.93%) |
Nov 09, 2018 | 2.260 | 2.480 | 2.260 | 2.390 | 335,000 | +0.10(+4.37%) |
Nov 08, 2018 | 2.240 | 2.440 | 2.230 | 2.290 | 304,790 | +0.05(+2.23%) |
Nov 07, 2018 | 2.180 | 2.350 | 2.170 | 2.240 | 340,179 | +0.06(+2.75%) |
Nov 06, 2018 | 2.160 | 2.290 | 2.130 | 2.180 | 209,197 | +0.02(+0.93%) |
Nov 05, 2018 | 2.310 | 2.540 | 2.130 | 2.160 | 657,255 | -0.11(-4.85%) |
Nov 02, 2018 | 2.150 | 2.300 | 2.130 | 2.270 | 234,100 | +0.07(+3.18%) |
Nov 01, 2018 | 2.110 | 2.200 | 2.050 | 2.200 | 174,143 | +0.07(+3.29%) |
Oct 31, 2018 | 2.070 | 2.130 | 2.010 | 2.130 | 237,630 | +0.05(+2.40%) |
Oct 30, 2018 | 2.080 | 2.100 | 1.950 | 2.080 | 455,946 | -0.09(-4.15%) |
Oct 29, 2018 | 2.420 | 2.660 | 2.060 | 2.170 | 1,949,301 | +0.08(+3.83%) |
Oct 26, 2018 | 2.030 | 2.100 | 2.030 | 2.090 | 201,700 | -0.02(-0.95%) |
Oct 25, 2018 | 2.080 | 2.130 | 2.020 | 2.110 | 292,038 | +0.07(+3.43%) |
Oct 24, 2018 | 2.220 | 2.220 | 2.010 | 2.040 | 315,973 | -0.11(-5.12%) |
Oct 23, 2018 | 2.250 | 2.250 | 2.070 | 2.150 | 398,320 | -0.16(-6.93%) |
Oct 22, 2018 | 2.160 | 2.320 | 2.010 | 2.310 | 570,395 | +0.12(+5.24%) |
Oct 19, 2018 | 2.170 | 2.320 | 2.170 | 2.195 | 469,700 | -0.05(-2.01%) |
Oct 18, 2018 | 2.380 | 2.390 | 2.155 | 2.240 | 1,089,373 | -0.21(-8.57%) |
Oct 17, 2018 | 2.950 | 3.040 | 2.380 | 2.450 | 5,036,174 | -1.11(-31.18%) |
Oct 16, 2018 | 2.190 | 3.800 | 2.150 | 3.560 | 16,635,109 | +1.37(+62.56%) |
Oct 15, 2018 | 2.220 | 2.330 | 2.160 | 2.190 | 138,538 | +0.03(+1.39%) |
Oct 12, 2018 | 2.050 | 2.170 | 2.000 | 2.160 | 229,800 | +0.13(+6.40%) |
Oct 11, 2018 | 1.920 | 2.150 | 1.850 | 2.030 | 246,923 | +0.06(+3.05%) |
Oct 10, 2018 | 2.250 | 2.250 | 1.970 | 1.970 | 197,537 | -0.10(-4.83%) |
Oct 09, 2018 | 2.150 | 2.270 | 2.050 | 2.070 | 114,969 | -0.11(-5.05%) |
Oct 08, 2018 | 2.190 | 2.340 | 2.150 | 2.180 | 119,766 | -0.03(-1.36%) |
Oct 05, 2018 | 2.290 | 2.340 | 2.120 | 2.210 | 132,600 | -0.09(-3.91%) |
Oct 04, 2018 | 2.360 | 2.400 | 2.270 | 2.300 | 100,439 | -0.06(-2.54%) |
Oct 03, 2018 | 2.340 | 2.390 | 2.300 | 2.360 | 119,688 | +0.02(+0.85%) |
Oct 02, 2018 | 2.360 | 2.390 | 2.300 | 2.340 | 86,163 | -0.02(-0.85%) |
Oct 01, 2018 | 2.450 | 2.500 | 2.260 | 2.360 | 160,500 | -0.09(-3.67%) |
Sep 28, 2018 | 2.390 | 2.470 | 2.360 | 2.450 | 114,400 | +0.04(+1.66%) |
Sep 27, 2018 | 2.440 | 2.440 | 2.330 | 2.410 | 81,197 | +0.02(+0.84%) |
Sep 26, 2018 | 2.360 | 2.410 | 2.250 | 2.390 | 233,134 | +0.02(+0.84%) |
Sep 25, 2018 | 2.470 | 2.550 | 2.360 | 2.370 | 158,792 | +0.00(+0.00%) |
Sep 24, 2018 | 2.500 | 2.540 | 2.360 | 2.370 | 102,740 | -0.14(-5.58%) |
Sep 21, 2018 | 2.550 | 2.640 | 2.460 | 2.510 | 161,100 | -0.04(-1.57%) |
Sep 20, 2018 | 2.400 | 2.600 | 2.350 | 2.550 | 282,396 | +0.17(+7.14%) |
Sep 19, 2018 | 2.400 | 2.420 | 2.320 | 2.380 | 191,684 | -0.06(-2.46%) |
Sep 18, 2018 | 2.600 | 2.640 | 2.350 | 2.440 | 546,461 | -0.21(-7.92%) |
Sep 17, 2018 | 2.760 | 2.800 | 2.640 | 2.650 | 172,872 | +0.00(+0.00%) |
Sep 14, 2018 | 3.000 | 3.090 | 2.560 | 2.650 | 627,500 | -0.40(-13.11%) |
Sep 13, 2018 | 3.120 | 3.120 | 3.000 | 3.050 | 115,710 | +0.00(+0.00%) |
Sep 12, 2018 | 3.070 | 3.120 | 3.040 | 3.050 | 94,612 | +0.00(+0.00%) |
Sep 11, 2018 | 3.150 | 3.240 | 3.030 | 3.050 | 138,612 | -0.12(-3.79%) |
Sep 10, 2018 | 3.200 | 3.320 | 3.100 | 3.170 | 111,368 | -0.02(-0.63%) |
Sep 07, 2018 | 3.380 | 3.380 | 3.140 | 3.190 | 122,400 | -0.18(-5.34%) |
Sep 06, 2018 | 3.450 | 3.450 | 3.201 | 3.370 | 161,482 | -0.09(-2.60%) |
Sep 05, 2018 | 3.480 | 3.640 | 3.290 | 3.460 | 238,808 | +0.02(+0.58%) |
Sep 04, 2018 | 3.150 | 3.580 | 3.100 | 3.440 | 380,543 | +0.25(+7.84%) |
Aug 31, 2018 | 3.190 | 3.190 | 3.190 | 0 | +0.10(+3.24%) | |
Aug 30, 2018 | 3.150 | 3.230 | 3.050 | 3.090 | 163,219 | -0.11(-3.44%) |
Aug 29, 2018 | 3.200 | 3.280 | 3.110 | 3.200 | 236,442 | +0.05(+1.59%) |
Aug 28, 2018 | 3.160 | 3.250 | 3.030 | 3.150 | 296,586 | -0.05(-1.56%) |
Aug 27, 2018 | 3.200 | 3.380 | 3.100 | 3.200 | 282,197 | +0.01(+0.31%) |
Aug 24, 2018 | 3.200 | 3.310 | 3.140 | 3.190 | 196,700 | -0.08(-2.45%) |
Aug 23, 2018 | 3.090 | 3.370 | 3.080 | 3.270 | 275,821 | +0.16(+5.14%) |
Aug 22, 2018 | 3.140 | 3.190 | 2.960 | 3.110 | 429,681 | -0.12(-3.72%) |
Aug 21, 2018 | 3.310 | 3.380 | 3.150 | 3.230 | 189,180 | -0.09(-2.71%) |
Aug 20, 2018 | 3.320 | 3.480 | 3.300 | 3.320 | 226,617 | -0.08(-2.35%) |
Aug 17, 2018 | 3.530 | 3.530 | 3.150 | 3.400 | 306,900 | -0.16(-4.49%) |
Aug 16, 2018 | 3.460 | 3.680 | 3.400 | 3.560 | 254,700 | +0.04(+1.14%) |
Aug 15, 2018 | 3.480 | 3.530 | 3.330 | 3.520 | 238,217 | -0.07(-1.95%) |
Aug 14, 2018 | 3.900 | 3.950 | 3.410 | 3.590 | 820,142 | -0.18(-4.77%) |
Aug 13, 2018 | 3.700 | 4.000 | 3.620 | 3.770 | 482,318 | +0.08(+2.31%) |
Aug 10, 2018 | 3.920 | 4.030 | 3.610 | 3.685 | 715,200 | -0.36(-9.01%) |
Aug 09, 2018 | 3.850 | 4.130 | 3.810 | 4.050 | 571,293 | +0.10(+2.53%) |
Aug 08, 2018 | 4.360 | 4.360 | 3.920 | 3.950 | 779,955 | -0.40(-9.20%) |
Aug 07, 2018 | 4.150 | 4.420 | 3.810 | 4.350 | 2,969,788 | -0.07(-1.58%) |
Aug 06, 2018 | 3.640 | 4.870 | 3.550 | 4.420 | 11,828,443 | +1.02(+30.00%) |
Aug 03, 2018 | 2.910 | 3.410 | 2.900 | 3.400 | 1,013,800 | +0.53(+18.47%) |
Aug 02, 2018 | 2.860 | 2.910 | 2.760 | 2.870 | 155,573 | +0.02(+0.70%) |
Aug 01, 2018 | 2.910 | 3.020 | 2.810 | 2.850 | 180,215 | -0.08(-2.73%) |
Jul 31, 2018 | 3.000 | 3.090 | 2.820 | 2.930 | 216,020 | +0.01(+0.34%) |
Jul 30, 2018 | 3.060 | 3.060 | 2.770 | 2.920 | 239,867 | -0.18(-5.81%) |
Jul 27, 2018 | 3.230 | 3.350 | 2.920 | 3.100 | 447,300 | -0.18(-5.49%) |
Jul 26, 2018 | 3.200 | 3.300 | 3.110 | 3.280 | 396,705 | -0.08(-2.38%) |
Jul 25, 2018 | 3.750 | 3.750 | 3.220 | 3.360 | 1,014,436 | -0.02(-0.59%) |
Jul 24, 2018 | 3.460 | 3.492 | 3.300 | 3.380 | 215,838 | -0.10(-2.87%) |
Jul 23, 2018 | 3.430 | 3.620 | 3.411 | 3.480 | 175,377 | +0.06(+1.75%) |
Jul 20, 2018 | 3.500 | 3.640 | 3.390 | 3.420 | 138,289 | -0.13(-3.66%) |
Jul 19, 2018 | 3.300 | 3.720 | 3.211 | 3.550 | 474,118 | +0.12(+3.50%) |
Jul 18, 2018 | 3.600 | 3.630 | 3.270 | 3.430 | 550,641 | -0.17(-4.72%) |
Jul 17, 2018 | 3.500 | 3.730 | 3.500 | 3.600 | 214,751 | +0.00(+0.00%) |
Jul 16, 2018 | 3.920 | 3.982 | 3.500 | 3.600 | 457,513 | -0.33(-8.40%) |
Jul 13, 2018 | 3.980 | 4.065 | 3.910 | 3.930 | 192,285 | -0.10(-2.36%) |
Jul 12, 2018 | 4.110 | 4.149 | 3.880 | 4.025 | 463,500 | -0.17(-4.17%) |
Jul 11, 2018 | 4.050 | 4.240 | 4.000 | 4.200 | 243,613 | +0.10(+2.44%) |
Jul 10, 2018 | 4.030 | 4.320 | 4.001 | 4.100 | 451,057 | +0.04(+0.99%) |
Jul 09, 2018 | 3.800 | 4.350 | 3.780 | 4.060 | 602,074 | +0.29(+7.69%) |
Jul 06, 2018 | 3.900 | 3.900 | 3.700 | 3.770 | 445,860 | -0.20(-5.04%) |
Jul 05, 2018 | 4.400 | 4.460 | 3.800 | 3.970 | 850,045 | -0.49(-10.99%) |
Jul 03, 2018 | 4.460 | 4.460 | 4.460 | 0 | -0.33(-6.89%) | |
Jul 02, 2018 | 5.190 | 5.220 | 4.660 | 4.790 | 490,452 | -0.34(-6.63%) |
Jun 29, 2018 | 5.410 | 5.500 | 5.070 | 5.130 | 435,056 | -0.32(-5.87%) |
Jun 28, 2018 | 5.100 | 5.470 | 5.100 | 5.450 | 278,642 | +0.22(+4.21%) |
Jun 27, 2018 | 5.600 | 5.600 | 5.200 | 5.230 | 176,507 | -0.27(-4.91%) |
Jun 26, 2018 | 5.230 | 5.720 | 5.050 | 5.500 | 664,414 | +0.24(+4.56%) |
Jun 25, 2018 | 5.450 | 5.550 | 5.080 | 5.260 | 347,929 | -0.20(-3.66%) |
Jun 22, 2018 | 5.330 | 5.460 | 5.310 | 5.460 | 273,409 | +0.09(+1.68%) |
Jun 21, 2018 | 5.530 | 5.640 | 5.280 | 5.370 | 441,714 | -0.23(-4.11%) |
Jun 20, 2018 | 5.480 | 5.650 | 5.400 | 5.600 | 519,198 | +0.11(+2.00%) |
Jun 19, 2018 | 5.960 | 6.010 | 5.330 | 5.490 | 1,011,039 | -0.03(-0.54%) |
Jun 18, 2018 | 5.410 | 5.540 | 5.290 | 5.520 | 450,008 | +0.06(+1.10%) |
Jun 15, 2018 | 5.800 | 5.350 | 5.460 | 929,390 | -0.34(-5.86%) | |
Jun 14, 2018 | 5.960 | 6.090 | 5.668 | 5.800 | 691,974 | -0.27(-4.45%) |
Jun 13, 2018 | 6.200 | 6.350 | 5.910 | 6.070 | 1,078,099 | -0.15(-2.41%) |
Jun 12, 2018 | 5.440 | 6.240 | 5.320 | 6.220 | 1,420,293 | +0.75(+13.71%) |
Jun 11, 2018 | 5.600 | 5.700 | 5.400 | 5.470 | 552,651 | -0.08(-1.44%) |
Jun 08, 2018 | 5.700 | 5.710 | 5.380 | 5.550 | 612,761 | -0.11(-1.94%) |
Jun 07, 2018 | 5.970 | 6.200 | 5.500 | 5.660 | 2,391,658 | +0.28(+5.20%) |
Jun 06, 2018 | 5.310 | 5.380 | 2,278,588 | -1.18(-17.99%) | ||
Jun 05, 2018 | 6.900 | 6.940 | 6.310 | 6.560 | 1,645,111 | -0.19(-2.81%) |
Jun 04, 2018 | 7.060 | 7.225 | 6.710 | 6.750 | 1,199,259 | -0.33(-4.66%) |
Jun 01, 2018 | 7.250 | 7.400 | 7.050 | 7.080 | 1,217,049 | -0.22(-3.01%) |
May 31, 2018 | 7.410 | 7.460 | 7.120 | 7.300 | 1,376,229 | +0.05(+0.69%) |
May 30, 2018 | 7.600 | 7.770 | 7.220 | 7.250 | 3,860,815 | +0.22(+3.13%) |
May 29, 2018 | 7.040 | 7.320 | 6.910 | 7.030 | 1,123,141 | -0.15(-2.09%) |
May 25, 2018 | 7.180 | 7.180 | 7.180 | 0 | +0.03(+0.42%) | |
May 24, 2018 | 7.110 | 7.350 | 6.970 | 7.150 | 962,678 | -0.07(-0.97%) |
May 23, 2018 | 7.120 | 7.350 | 6.870 | 7.220 | 1,604,320 | +0.28(+4.03%) |
May 22, 2018 | 7.770 | 7.900 | 6.820 | 6.940 | 5,020,400 | -0.15(-2.12%) |
May 21, 2018 | 7.150 | 7.350 | 6.850 | 7.090 | 2,409,764 | +0.30(+4.42%) |
May 18, 2018 | 7.800 | 7.980 | 6.630 | 6.790 | 6,279,905 | -1.22(-15.23%) |
May 17, 2018 | 8.370 | 8.650 | 7.680 | 8.010 | 15,795,133 | +0.82(+11.40%) |
May 16, 2018 | 7.010 | 7.820 | 6.510 | 7.190 | 26,764,036 | +1.73(+31.68%) |
May 15, 2018 | 5.600 | 5.950 | 5.410 | 5.460 | 2,159,765 | -0.29(-5.04%) |
May 14, 2018 | 6.090 | 6.160 | 5.500 | 5.750 | 5,693,938 | +0.00(+0.00%) |
May 11, 2018 | 6.032 | 6.450 | 5.610 | 5.750 | 14,499,646 | +0.55(+10.58%) |
May 10, 2018 | 4.950 | 5.400 | 4.100 | 5.200 | 6,190,491 | +0.27(+5.48%) |
May 09, 2018 | 5.290 | 5.790 | 4.900 | 4.930 | 10,618,970 | -1.31(-20.99%) |
May 08, 2018 | 5.430 | 6.340 | 4.340 | 6.240 | 44,144,124 | +2.20(+54.46%) |
May 07, 2018 | 1.950 | 4.700 | 1.830 | 4.040 | 60,653,792 | +2.56(+172.97%) |
May 04, 2018 | 1.470 | 1.520 | 1.470 | 1.480 | 19,719 | -0.04(-2.57%) |
May 03, 2018 | 1.420 | 1.570 | 1.420 | 1.519 | 16,823 | +0.11(+7.73%) |
May 02, 2018 | 1.500 | 1.534 | 1.410 | 1.410 | 36,635 | -0.09(-6.00%) |
May 01, 2018 | 1.490 | 1.574 | 1.450 | 1.500 | 15,658 | +0.02(+1.35%) |
Apr 30, 2018 | 1.500 | 1.500 | 1.400 | 1.480 | 56,354 | +0.03(+2.06%) |
Apr 27, 2018 | 1.350 | 1.524 | 1.350 | 1.450 | 38,250 | +0.12(+9.03%) |
Apr 26, 2018 | 1.430 | 1.430 | 1.280 | 1.330 | 35,624 | -0.12(-8.28%) |
Apr 25, 2018 | 1.600 | 1.600 | 1.310 | 1.450 | 82,265 | -0.15(-9.38%) |
Apr 24, 2018 | 1.530 | 1.600 | 1.450 | 1.600 | 57,739 | +0.09(+5.61%) |
Apr 23, 2018 | 1.790 | 1.790 | 1.450 | 1.515 | 58,005 | -0.23(-13.04%) |
Apr 20, 2018 | 1.770 | 1.800 | 1.700 | 1.742 | 21,710 | -0.02(-1.02%) |
Apr 19, 2018 | 1.760 | 1.799 | 1.700 | 1.760 | 42,613 | +0.00(+0.00%) |
Apr 18, 2018 | 1.830 | 2.001 | 1.650 | 1.760 | 167,759 | -0.18(-9.28%) |
Apr 17, 2018 | 2.110 | 2.210 | 1.800 | 1.940 | 175,692 | -0.16(-7.62%) |
Apr 16, 2018 | 2.370 | 2.400 | 2.040 | 2.100 | 25,149 | -0.31(-12.86%) |
Apr 13, 2018 | 2.440 | 2.527 | 2.140 | 2.410 | 29,254 | -0.06(-2.43%) |
Apr 12, 2018 | 2.390 | 2.760 | 2.280 | 2.470 | 18,640 | +0.09(+3.78%) |
Apr 11, 2018 | 2.070 | 2.679 | 2.010 | 2.380 | 153,675 | +0.38(+19.00%) |
Apr 10, 2018 | 2.090 | 2.359 | 2.000 | 2.000 | 17,951 | -0.06(-2.91%) |
Apr 09, 2018 | 2.190 | 2.190 | 2.000 | 2.060 | 21,619 | -0.11(-5.07%) |
Apr 06, 2018 | 2.430 | 2.496 | 2.149 | 2.170 | 42,236 | -0.23(-9.58%) |
Apr 05, 2018 | 2.740 | 2.740 | 2.380 | 2.400 | 26,268 | -0.29(-10.78%) |
Apr 04, 2018 | 2.730 | 2.783 | 2.600 | 2.690 | 46,832 | -0.01(-0.37%) |
Apr 03, 2018 | 2.870 | 2.891 | 2.750 | 2.700 | 21,290 | -0.19(-6.57%) |
Apr 02, 2018 | 2.770 | 2.890 | 2.750 | 2.890 | 6,317 | +0.14(+5.09%) |
Mar 29, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.02(-0.72%) | |
Mar 28, 2018 | 2.850 | 2.930 | 2.750 | 2.770 | 33,107 | -0.08(-2.81%) |
Mar 27, 2018 | 2.900 | 3.000 | 2.750 | 2.850 | 64,807 | +0.00(+0.15%) |
Mar 26, 2018 | 2.800 | 2.920 | 2.750 | 2.846 | 15,812 | +0.05(+1.63%) |
Mar 23, 2018 | 2.850 | 2.949 | 2.750 | 2.800 | 31,817 | -0.06(-2.10%) |
Mar 22, 2018 | 2.850 | 2.949 | 2.850 | 2.860 | 24,834 | +0.00(+0.00%) |
Mar 21, 2018 | 2.960 | 2.960 | 2.850 | 2.860 | 44,487 | -0.08(-2.72%) |
Mar 20, 2018 | 2.890 | 3.140 | 2.890 | 2.940 | 180,191 | +0.05(+1.73%) |
Mar 19, 2018 | 2.850 | 2.900 | 2.850 | 2.890 | 25,630 | +0.09(+3.21%) |
Mar 16, 2018 | 2.750 | 2.880 | 2.750 | 2.800 | 8,440 | +0.05(+1.82%) |
Mar 15, 2018 | 2.820 | 2.881 | 2.750 | 2.750 | 15,693 | -0.10(-3.51%) |
Mar 14, 2018 | 2.970 | 2.970 | 2.800 | 2.850 | 10,209 | +0.01(+0.35%) |
Mar 13, 2018 | 2.850 | 2.899 | 2.820 | 2.840 | 32,988 | +0.04(+1.43%) |
Mar 12, 2018 | 2.940 | 2.940 | 2.760 | 2.800 | 33,276 | -0.05(-1.75%) |
Mar 09, 2018 | 2.820 | 2.950 | 2.805 | 2.850 | 25,616 | +0.01(+0.35%) |
Mar 08, 2018 | 2.800 | 2.949 | 2.760 | 2.840 | 36,284 | +0.11(+4.03%) |
Mar 07, 2018 | 2.620 | 2.879 | 2.610 | 2.730 | 33,824 | +0.12(+4.60%) |
Mar 06, 2018 | 2.700 | 2.889 | 2.600 | 2.610 | 12,557 | -0.07(-2.61%) |
Mar 05, 2018 | 2.710 | 2.750 | 2.600 | 2.680 | 27,644 | +0.12(+4.69%) |
Mar 02, 2018 | 2.610 | 2.750 | 2.514 | 2.560 | 86,466 | -0.29(-10.18%) |
Mar 01, 2018 | 2.910 | 2.910 | 2.750 | 2.850 | 51,135 | -0.05(-1.72%) |
Feb 28, 2018 | 3.080 | 3.080 | 2.860 | 2.900 | 33,946 | -0.07(-2.36%) |
Feb 27, 2018 | 3.100 | 3.100 | 2.900 | 2.970 | 42,021 | -0.08(-2.62%) |
Feb 26, 2018 | 3.100 | 3.100 | 2.980 | 3.050 | 66,192 | +0.06(+2.00%) |
Feb 23, 2018 | 3.100 | 3.100 | 2.960 | 2.990 | 50,955 | -0.06(-1.96%) |
Feb 22, 2018 | 3.000 | 3.150 | 3.000 | 3.050 | 170,370 | +0.04(+1.33%) |
Feb 21, 2018 | 3.150 | 3.150 | 2.950 | 3.010 | 153,645 | -0.12(-3.83%) |
Feb 20, 2018 | 3.050 | 3.160 | 3.050 | 3.130 | 72,967 | +0.11(+3.64%) |
Feb 16, 2018 | 3.020 | 3.020 | 3.020 | 0 | -0.15(-4.73%) | |
Feb 15, 2018 | 3.150 | 3.220 | 3.084 | 3.170 | 252,840 | +0.05(+1.60%) |