Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.980 | 3.030 | 2.810 | 2.830 | 1,105,276 | -0.14(-4.71%) |
Feb 27, 2019 | 3.000 | 3.040 | 2.910 | 2.970 | 670,336 | -0.05(-1.66%) |
Feb 26, 2019 | 3.100 | 3.100 | 2.950 | 3.020 | 641,121 | -0.06(-1.95%) |
Feb 25, 2019 | 2.940 | 3.150 | 2.900 | 3.080 | 737,732 | +0.15(+5.12%) |
Feb 22, 2019 | 2.540 | 2.990 | 2.540 | 2.930 | 1,366,300 | +0.41(+16.27%) |
Feb 21, 2019 | 2.540 | 2.585 | 2.470 | 2.520 | 170,078 | -0.04(-1.56%) |
Feb 20, 2019 | 2.470 | 2.660 | 2.440 | 2.560 | 368,160 | +0.09(+3.64%) |
Feb 19, 2019 | 2.620 | 2.670 | 2.460 | 2.470 | 243,652 | -0.12(-4.63%) |
Feb 15, 2019 | 2.580 | 2.650 | 2.510 | 2.590 | 262,000 | +0.05(+1.97%) |
Feb 14, 2019 | 2.480 | 2.640 | 2.450 | 2.540 | 241,794 | +0.08(+3.25%) |
Feb 13, 2019 | 2.480 | 2.520 | 2.400 | 2.460 | 150,894 | -0.02(-0.81%) |
Feb 12, 2019 | 2.400 | 2.510 | 2.350 | 2.480 | 350,845 | +0.11(+4.64%) |
Feb 11, 2019 | 2.440 | 2.440 | 2.320 | 2.370 | 123,015 | -0.02(-0.84%) |
Feb 08, 2019 | 2.370 | 2.500 | 2.290 | 2.390 | 195,100 | +0.05(+2.14%) |
Feb 07, 2019 | 2.550 | 2.550 | 2.300 | 2.340 | 267,887 | -0.19(-7.51%) |
Feb 06, 2019 | 2.450 | 2.535 | 2.390 | 2.530 | 285,396 | +0.04(+1.61%) |
Feb 05, 2019 | 2.540 | 2.610 | 2.345 | 2.490 | 585,174 | -0.05(-1.97%) |
Feb 04, 2019 | 2.500 | 2.660 | 2.470 | 2.540 | 427,901 | +0.05(+2.01%) |
Feb 01, 2019 | 2.290 | 2.490 | 2.260 | 2.490 | 875,100 | +0.22(+9.69%) |
Jan 31, 2019 | 2.260 | 2.290 | 2.220 | 2.270 | 189,039 | +0.02(+0.89%) |
Jan 30, 2019 | 2.200 | 2.280 | 2.170 | 2.250 | 173,365 | +0.06(+2.74%) |
Jan 29, 2019 | 2.210 | 2.240 | 2.130 | 2.190 | 150,212 | -0.05(-2.23%) |
Jan 28, 2019 | 2.260 | 2.300 | 2.160 | 2.240 | 282,119 | +0.02(+0.90%) |
Jan 25, 2019 | 2.250 | 2.400 | 2.200 | 2.220 | 439,500 | -0.05(-2.20%) |
Jan 24, 2019 | 2.170 | 2.300 | 2.100 | 2.270 | 340,794 | +0.11(+5.09%) |
Jan 23, 2019 | 2.190 | 2.300 | 2.100 | 2.160 | 384,670 | +0.00(+0.00%) |
Jan 22, 2019 | 2.100 | 2.250 | 2.060 | 2.160 | 552,302 | +0.07(+3.35%) |
Jan 18, 2019 | 2.130 | 2.160 | 2.000 | 2.090 | 467,100 | -0.07(-3.24%) |
Jan 17, 2019 | 2.040 | 2.220 | 1.950 | 2.160 | 1,235,907 | +0.18(+9.09%) |
Jan 16, 2019 | 2.300 | 2.370 | 1.970 | 1.980 | 684,394 | -0.30(-13.16%) |
Jan 15, 2019 | 2.220 | 2.300 | 2.180 | 2.280 | 255,380 | +0.11(+5.07%) |
Jan 14, 2019 | 2.250 | 2.300 | 2.050 | 2.170 | 702,891 | -0.16(-6.87%) |
Jan 11, 2019 | 2.170 | 2.860 | 2.060 | 2.330 | 1,754,500 | +0.26(+12.56%) |
Jan 10, 2019 | 1.800 | 2.180 | 1.710 | 2.070 | 366,584 | +0.27(+15.00%) |
Jan 09, 2019 | 1.840 | 1.930 | 1.800 | 1.800 | 153,206 | -0.02(-1.10%) |
Jan 08, 2019 | 1.950 | 1.960 | 1.810 | 1.820 | 268,623 | -0.08(-4.21%) |
Jan 07, 2019 | 1.900 | 1.930 | 1.860 | 1.900 | 253,101 | +0.02(+1.06%) |
Jan 04, 2019 | 1.880 | 1.930 | 1.840 | 1.880 | 88,400 | +0.07(+3.87%) |
Jan 03, 2019 | 1.870 | 1.880 | 1.810 | 1.810 | 116,007 | -0.04(-2.16%) |
Jan 02, 2019 | 1.820 | 1.920 | 1.785 | 1.850 | 178,902 | +0.03(+1.65%) |
Dec 31, 2018 | 1.810 | 1.850 | 1.700 | 1.820 | 280,700 | +0.02(+1.11%) |
Dec 28, 2018 | 1.630 | 1.810 | 1.540 | 1.800 | 456,400 | +0.25(+16.13%) |
Dec 27, 2018 | 1.590 | 1.601 | 1.470 | 1.550 | 495,427 | -0.07(-4.32%) |
Dec 26, 2018 | 1.600 | 1.655 | 1.570 | 1.620 | 309,688 | +0.02(+1.25%) |
Dec 24, 2018 | 1.610 | 1.690 | 1.580 | 1.600 | 83,600 | -0.03(-1.84%) |
Dec 21, 2018 | 1.770 | 1.870 | 1.620 | 1.630 | 1,858,800 | -0.11(-6.32%) |
Dec 20, 2018 | 1.610 | 1.760 | 1.520 | 1.740 | 492,425 | +0.14(+8.75%) |
Dec 19, 2018 | 1.710 | 1.744 | 1.600 | 1.600 | 282,357 | -0.11(-6.43%) |
Dec 18, 2018 | 1.780 | 1.820 | 1.640 | 1.710 | 332,532 | -0.02(-1.16%) |
Dec 17, 2018 | 1.820 | 1.850 | 1.680 | 1.730 | 392,188 | -0.08(-4.42%) |
Dec 14, 2018 | 1.850 | 1.850 | 1.750 | 1.810 | 468,100 | -0.03(-1.63%) |
Dec 13, 2018 | 1.960 | 2.060 | 1.810 | 1.840 | 320,069 | -0.14(-7.07%) |
Dec 12, 2018 | 2.050 | 2.110 | 1.970 | 1.980 | 174,480 | -0.03(-1.49%) |
Dec 11, 2018 | 2.010 | 2.140 | 2.000 | 2.010 | 428,570 | +0.05(+2.55%) |
Dec 10, 2018 | 2.050 | 2.070 | 1.860 | 1.960 | 317,103 | -0.11(-5.31%) |
Dec 07, 2018 | 2.070 | 2.100 | 2.000 | 2.070 | 133,000 | +0.03(+1.47%) |
Dec 06, 2018 | 2.150 | 2.169 | 1.950 | 2.040 | 596,052 | -0.11(-5.12%) |
Dec 04, 2018 | 2.170 | 2.210 | 2.130 | 2.150 | 160,600 | -0.05(-2.27%) |
Dec 03, 2018 | 2.270 | 2.310 | 2.120 | 2.200 | 424,439 | -0.08(-3.51%) |
Nov 30, 2018 | 2.250 | 2.320 | 2.240 | 2.280 | 283,100 | +0.01(+0.44%) |
Nov 29, 2018 | 2.330 | 2.390 | 2.250 | 2.270 | 143,105 | -0.05(-2.16%) |
Nov 28, 2018 | 2.340 | 2.440 | 2.250 | 2.320 | 278,737 | -0.02(-0.85%) |
Nov 27, 2018 | 2.400 | 2.480 | 2.310 | 2.340 | 213,652 | -0.03(-1.27%) |
Nov 26, 2018 | 2.510 | 2.560 | 2.320 | 2.370 | 242,911 | -0.19(-7.42%) |
Nov 23, 2018 | 2.500 | 2.600 | 2.500 | 2.560 | 71,500 | +0.01(+0.39%) |
Nov 21, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.15(+6.25%) | |
Nov 20, 2018 | 2.310 | 2.440 | 2.260 | 2.400 | 318,729 | +0.06(+2.56%) |
Nov 19, 2018 | 2.500 | 2.510 | 2.320 | 2.340 | 270,619 | -0.13(-5.26%) |
Nov 16, 2018 | 2.500 | 2.530 | 2.450 | 2.470 | 185,000 | -0.05(-1.98%) |
Nov 15, 2018 | 2.440 | 2.590 | 2.400 | 2.520 | 229,870 | +0.08(+3.28%) |
Nov 14, 2018 | 2.510 | 2.580 | 2.350 | 2.440 | 484,602 | -0.07(-2.79%) |
Nov 13, 2018 | 2.500 | 2.700 | 2.480 | 2.510 | 335,421 | +0.06(+2.45%) |
Nov 12, 2018 | 2.580 | 2.630 | 2.440 | 2.450 | 195,853 | -0.15(-5.77%) |
Nov 09, 2018 | 2.280 | 2.660 | 2.270 | 2.600 | 769,300 | +0.35(+15.56%) |
Nov 08, 2018 | 2.340 | 2.394 | 2.050 | 2.250 | 346,880 | -0.16(-6.64%) |
Nov 07, 2018 | 2.250 | 2.482 | 2.120 | 2.410 | 551,130 | +0.12(+5.24%) |
Nov 06, 2018 | 2.300 | 2.360 | 2.192 | 2.290 | 240,381 | -0.01(-0.43%) |
Nov 05, 2018 | 2.300 | 2.360 | 2.260 | 2.300 | 194,354 | +0.01(+0.44%) |
Nov 02, 2018 | 2.260 | 2.320 | 2.250 | 2.290 | 114,300 | +0.03(+1.33%) |
Nov 01, 2018 | 2.300 | 2.440 | 2.240 | 2.260 | 246,535 | -0.04(-1.74%) |
Oct 31, 2018 | 2.260 | 2.310 | 2.140 | 2.300 | 250,375 | +0.06(+2.68%) |
Oct 30, 2018 | 2.180 | 2.349 | 2.180 | 2.240 | 186,725 | +0.06(+2.75%) |
Oct 29, 2018 | 2.190 | 2.240 | 2.160 | 2.180 | 185,388 | -0.03(-1.36%) |
Oct 26, 2018 | 2.210 | 2.267 | 2.115 | 2.210 | 437,500 | -0.03(-1.34%) |
Oct 25, 2018 | 2.360 | 2.380 | 2.220 | 2.240 | 413,749 | -0.11(-4.68%) |
Oct 24, 2018 | 2.390 | 2.450 | 2.330 | 2.350 | 195,336 | -0.04(-1.67%) |
Oct 23, 2018 | 2.420 | 2.500 | 2.360 | 2.390 | 234,739 | -0.11(-4.40%) |
Oct 22, 2018 | 2.620 | 2.650 | 2.500 | 2.500 | 171,806 | -0.12(-4.58%) |
Oct 19, 2018 | 2.660 | 2.740 | 2.550 | 2.620 | 180,300 | -0.04(-1.50%) |
Oct 18, 2018 | 2.740 | 2.830 | 2.650 | 2.660 | 167,214 | -0.12(-4.32%) |
Oct 17, 2018 | 2.740 | 2.836 | 2.650 | 2.780 | 195,108 | +0.07(+2.58%) |
Oct 16, 2018 | 2.730 | 2.800 | 2.680 | 2.710 | 193,175 | -0.04(-1.45%) |
Oct 15, 2018 | 2.900 | 3.020 | 2.650 | 2.750 | 673,199 | -0.17(-5.82%) |
Oct 12, 2018 | 2.450 | 3.060 | 2.450 | 2.920 | 1,368,500 | +0.60(+25.86%) |
Oct 11, 2018 | 2.450 | 2.480 | 2.280 | 2.320 | 309,584 | -0.13(-5.31%) |
Oct 10, 2018 | 2.650 | 2.710 | 2.420 | 2.450 | 365,461 | -0.25(-9.26%) |
Oct 09, 2018 | 2.670 | 2.780 | 2.670 | 2.700 | 179,395 | +0.01(+0.37%) |
Oct 08, 2018 | 2.580 | 2.720 | 2.580 | 2.690 | 189,949 | +0.09(+3.46%) |
Oct 05, 2018 | 2.600 | 2.670 | 2.585 | 2.600 | 131,800 | +0.01(+0.39%) |
Oct 04, 2018 | 2.660 | 2.790 | 2.580 | 2.590 | 333,842 | -0.06(-2.26%) |
Oct 03, 2018 | 2.530 | 2.700 | 2.530 | 2.650 | 224,454 | +0.13(+5.16%) |
Oct 02, 2018 | 2.550 | 2.610 | 2.500 | 2.520 | 167,116 | -0.05(-1.95%) |
Oct 01, 2018 | 2.600 | 2.660 | 2.550 | 2.570 | 187,420 | -0.01(-0.39%) |
Sep 28, 2018 | 2.620 | 2.730 | 2.560 | 2.580 | 267,000 | -0.09(-3.37%) |
Sep 27, 2018 | 2.750 | 2.820 | 2.640 | 2.670 | 266,247 | -0.09(-3.26%) |
Sep 26, 2018 | 2.670 | 2.820 | 2.610 | 2.760 | 353,386 | +0.09(+3.37%) |
Sep 25, 2018 | 2.610 | 2.760 | 2.580 | 2.670 | 277,212 | +0.07(+2.69%) |
Sep 24, 2018 | 2.690 | 2.700 | 2.570 | 2.600 | 189,839 | -0.09(-3.35%) |
Sep 21, 2018 | 2.650 | 2.690 | 2.520 | 2.690 | 374,600 | +0.10(+3.86%) |
Sep 20, 2018 | 2.500 | 2.660 | 2.500 | 2.590 | 251,006 | +0.07(+2.78%) |
Sep 19, 2018 | 2.700 | 2.740 | 2.510 | 2.520 | 218,051 | -0.13(-4.91%) |
Sep 18, 2018 | 2.510 | 2.700 | 2.500 | 2.650 | 118,978 | +0.12(+4.74%) |
Sep 17, 2018 | 2.700 | 2.750 | 2.530 | 2.530 | 253,935 | -0.15(-5.60%) |
Sep 14, 2018 | 2.680 | 2.790 | 2.680 | 2.680 | 165,400 | -0.02(-0.74%) |
Sep 13, 2018 | 2.780 | 2.890 | 2.680 | 2.700 | 229,464 | -0.06(-2.17%) |
Sep 12, 2018 | 2.730 | 2.780 | 2.710 | 2.760 | 140,321 | +0.01(+0.36%) |
Sep 11, 2018 | 2.790 | 2.790 | 2.680 | 2.750 | 200,587 | -0.04(-1.43%) |
Sep 10, 2018 | 2.670 | 2.790 | 2.660 | 2.790 | 237,894 | +0.12(+4.49%) |
Sep 07, 2018 | 2.530 | 2.800 | 2.480 | 2.670 | 418,000 | +0.17(+6.80%) |
Sep 06, 2018 | 2.490 | 2.569 | 2.410 | 2.500 | 262,474 | +0.06(+2.46%) |
Sep 05, 2018 | 2.360 | 2.460 | 2.360 | 2.440 | 132,056 | +0.07(+2.95%) |
Sep 04, 2018 | 2.400 | 2.480 | 2.360 | 2.370 | 173,910 | -0.06(-2.47%) |
Aug 31, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.03(+1.25%) | |
Aug 30, 2018 | 2.420 | 2.470 | 2.350 | 2.400 | 130,831 | -0.02(-0.83%) |
Aug 29, 2018 | 2.260 | 2.480 | 2.260 | 2.420 | 231,193 | +0.14(+6.14%) |
Aug 28, 2018 | 2.330 | 2.340 | 2.250 | 2.280 | 194,008 | -0.05(-2.15%) |
Aug 27, 2018 | 2.340 | 2.400 | 2.330 | 2.330 | 157,370 | -0.02(-0.85%) |
Aug 24, 2018 | 2.250 | 2.370 | 2.240 | 2.350 | 193,800 | +0.11(+4.91%) |
Aug 23, 2018 | 2.320 | 2.370 | 2.240 | 2.240 | 326,918 | -0.08(-3.45%) |
Aug 22, 2018 | 2.490 | 2.490 | 2.310 | 2.320 | 157,104 | -0.04(-1.69%) |
Aug 21, 2018 | 2.390 | 2.469 | 2.320 | 2.360 | 228,396 | -0.02(-0.84%) |
Aug 20, 2018 | 2.500 | 2.530 | 2.320 | 2.380 | 269,993 | -0.08(-3.25%) |
Aug 17, 2018 | 2.300 | 2.520 | 2.300 | 2.460 | 512,000 | +0.05(+2.07%) |
Aug 16, 2018 | 2.380 | 2.430 | 2.350 | 2.410 | 177,761 | +0.03(+1.26%) |
Aug 15, 2018 | 2.310 | 2.410 | 2.300 | 2.380 | 261,251 | +0.03(+1.28%) |
Aug 14, 2018 | 2.470 | 2.520 | 2.320 | 2.350 | 656,136 | -0.17(-6.75%) |
Aug 13, 2018 | 2.360 | 2.530 | 2.340 | 2.520 | 677,324 | +0.16(+6.78%) |
Aug 10, 2018 | 2.290 | 2.380 | 2.250 | 2.360 | 506,200 | +0.08(+3.51%) |
Aug 09, 2018 | 2.500 | 2.600 | 2.020 | 2.280 | 2,278,934 | -0.38(-14.29%) |
Aug 08, 2018 | 2.950 | 2.970 | 2.900 | 2.660 | 466,628 | -0.29(-9.83%) |
Aug 07, 2018 | 3.060 | 3.060 | 2.940 | 2.950 | 302,587 | -0.06(-1.99%) |
Aug 06, 2018 | 3.050 | 3.090 | 2.960 | 3.010 | 234,432 | -0.06(-1.95%) |
Aug 03, 2018 | 3.100 | 3.170 | 3.040 | 3.070 | 167,200 | -0.03(-0.97%) |
Aug 02, 2018 | 3.030 | 3.110 | 2.960 | 3.100 | 137,109 | +0.04(+1.31%) |
Aug 01, 2018 | 3.010 | 3.140 | 2.990 | 3.060 | 299,569 | +0.07(+2.34%) |
Jul 31, 2018 | 2.950 | 3.105 | 2.930 | 2.990 | 282,582 | +0.03(+1.01%) |
Jul 30, 2018 | 3.000 | 3.000 | 2.920 | 2.960 | 140,526 | -0.03(-1.00%) |
Jul 27, 2018 | 2.960 | 2.990 | 2.800 | 2.990 | 282,800 | +0.04(+1.36%) |
Jul 26, 2018 | 3.000 | 3.020 | 2.900 | 2.950 | 282,633 | -0.07(-2.32%) |
Jul 25, 2018 | 2.990 | 3.150 | 2.950 | 3.020 | 231,714 | +0.02(+0.67%) |
Jul 24, 2018 | 3.090 | 2.970 | 3.000 | 140,773 | -0.06(-1.96%) | |
Jul 23, 2018 | 3.080 | 3.200 | 2.960 | 3.060 | 409,562 | -0.02(-0.65%) |
Jul 20, 2018 | 2.900 | 3.120 | 2.860 | 3.080 | 544,278 | +0.21(+7.32%) |
Jul 19, 2018 | 3.050 | 3.050 | 2.900 | 2.870 | 440,850 | -0.16(-5.28%) |
Jul 18, 2018 | 2.990 | 3.050 | 2.961 | 3.030 | 143,364 | +0.02(+0.66%) |
Jul 17, 2018 | 2.990 | 3.070 | 2.990 | 3.010 | 131,266 | -0.03(-0.99%) |
Jul 16, 2018 | 3.040 | 3.080 | 3.000 | 3.040 | 218,805 | +0.02(+0.66%) |
Jul 13, 2018 | 3.010 | 3.105 | 3.000 | 3.020 | 330,036 | +0.03(+1.00%) |
Jul 12, 2018 | 3.010 | 2.880 | 2.990 | 365,560 | +0.08(+2.75%) | |
Jul 11, 2018 | 3.020 | 3.020 | 2.880 | 2.910 | 369,388 | -0.20(-6.43%) |
Jul 10, 2018 | 2.850 | 3.110 | 2.830 | 3.110 | 536,872 | +0.26(+9.12%) |
Jul 09, 2018 | 2.840 | 2.920 | 2.790 | 2.850 | 515,222 | +0.00(+0.00%) |
Jul 06, 2018 | 2.950 | 3.049 | 2.770 | 2.850 | 628,043 | -0.13(-4.36%) |
Jul 05, 2018 | 2.910 | 3.000 | 2.815 | 2.980 | 366,513 | +0.11(+3.83%) |
Jul 03, 2018 | 2.870 | 2.870 | 2.870 | 0 | +0.05(+1.77%) | |
Jul 02, 2018 | 2.880 | 3.020 | 2.720 | 2.820 | 592,797 | -0.06(-2.08%) |
Jun 29, 2018 | 2.860 | 3.050 | 2.750 | 2.880 | 920,001 | +0.04(+1.41%) |
Jun 28, 2018 | 2.990 | 3.020 | 2.710 | 2.840 | 1,078,806 | -0.15(-5.02%) |
Jun 27, 2018 | 3.070 | 3.150 | 2.970 | 2.990 | 553,496 | -0.07(-2.29%) |
Jun 26, 2018 | 3.010 | 3.250 | 2.980 | 3.060 | 835,016 | -0.08(-2.55%) |
Jun 25, 2018 | 3.210 | 3.250 | 2.980 | 3.140 | 999,748 | -0.12(-3.68%) |
Jun 22, 2018 | 3.460 | 3.497 | 3.210 | 3.260 | 2,865,607 | -0.20(-5.78%) |
Jun 21, 2018 | 3.310 | 3.510 | 3.270 | 3.460 | 840,699 | +0.15(+4.53%) |
Jun 20, 2018 | 3.500 | 3.517 | 3.180 | 3.310 | 988,433 | -0.18(-5.16%) |
Jun 19, 2018 | 3.650 | 3.650 | 3.371 | 3.490 | 1,279,094 | +0.04(+1.16%) |
Jun 18, 2018 | 3.340 | 3.540 | 3.300 | 3.450 | 763,303 | +0.10(+2.99%) |
Jun 15, 2018 | 3.369 | 3.300 | 3.350 | 987,224 | +0.05(+1.52%) | |
Jun 14, 2018 | 2.850 | 3.360 | 2.820 | 3.300 | 4,128,886 | +0.16(+5.10%) |
Jun 13, 2018 | 3.240 | 3.550 | 3.110 | 3.140 | 997,825 | -0.13(-3.98%) |
Jun 12, 2018 | 3.050 | 3.330 | 3.011 | 3.270 | 624,471 | +0.24(+7.92%) |
Jun 11, 2018 | 3.040 | 3.230 | 2.929 | 3.030 | 1,369,262 | +0.09(+3.06%) |
Jun 08, 2018 | 3.020 | 3.040 | 2.780 | 2.940 | 884,930 | -0.08(-2.65%) |
Jun 07, 2018 | 3.240 | 3.240 | 3.010 | 3.020 | 652,454 | -0.21(-6.50%) |
Jun 06, 2018 | 3.300 | 3.320 | 3.110 | 3.230 | 627,007 | -0.05(-1.52%) |
Jun 05, 2018 | 3.290 | 3.440 | 3.250 | 3.280 | 398,759 | -0.04(-1.20%) |
Jun 04, 2018 | 3.360 | 3.500 | 3.260 | 3.320 | 472,709 | -0.04(-1.19%) |
Jun 01, 2018 | 3.500 | 3.503 | 3.311 | 3.360 | 285,815 | -0.11(-3.17%) |
May 31, 2018 | 3.510 | 3.530 | 3.400 | 3.470 | 245,689 | +0.02(+0.58%) |
May 30, 2018 | 3.430 | 3.540 | 3.250 | 3.450 | 556,127 | +0.23(+7.14%) |
May 29, 2018 | 3.170 | 3.500 | 3.120 | 3.220 | 510,340 | +0.06(+1.90%) |
May 25, 2018 | 3.160 | 3.160 | 3.160 | 0 | -0.16(-4.82%) | |
May 24, 2018 | 3.600 | 3.620 | 3.290 | 3.320 | 588,941 | -0.30(-8.29%) |
May 23, 2018 | 3.610 | 3.710 | 3.510 | 3.620 | 404,186 | -0.04(-1.09%) |
May 22, 2018 | 4.000 | 4.090 | 3.630 | 3.660 | 912,877 | -0.31(-7.81%) |
May 21, 2018 | 3.600 | 3.970 | 3.550 | 3.970 | 974,034 | +0.42(+11.83%) |
May 18, 2018 | 3.240 | 3.750 | 3.230 | 3.550 | 788,103 | +0.33(+10.25%) |
May 17, 2018 | 3.190 | 3.270 | 3.160 | 3.220 | 267,177 | +0.06(+1.90%) |
May 16, 2018 | 3.180 | 3.255 | 3.060 | 3.160 | 365,821 | -0.02(-0.63%) |
May 15, 2018 | 3.150 | 3.250 | 3.110 | 3.180 | 291,328 | -0.01(-0.31%) |
May 14, 2018 | 3.190 | 3.400 | 3.160 | 3.190 | 510,143 | -0.03(-0.93%) |
May 11, 2018 | 3.100 | 3.380 | 2.980 | 3.220 | 804,906 | +0.10(+3.21%) |
May 10, 2018 | 3.600 | 3.600 | 3.110 | 3.120 | 1,633,939 | -0.41(-11.61%) |
May 09, 2018 | 3.810 | 3.890 | 3.500 | 3.530 | 1,128,078 | -0.29(-7.59%) |
May 08, 2018 | 3.720 | 4.030 | 3.703 | 3.820 | 635,044 | +0.10(+2.69%) |
May 07, 2018 | 3.980 | 3.986 | 3.500 | 3.720 | 1,208,726 | -0.21(-5.34%) |
May 04, 2018 | 4.050 | 4.130 | 3.800 | 3.930 | 1,439,451 | -0.21(-5.07%) |
May 03, 2018 | 3.900 | 4.220 | 3.670 | 4.140 | 2,743,796 | +0.27(+6.98%) |
May 02, 2018 | 3.240 | 3.920 | 3.200 | 3.870 | 4,302,590 | +0.71(+22.47%) |
May 01, 2018 | 3.090 | 3.240 | 2.900 | 3.160 | 1,081,756 | +0.03(+0.96%) |
Apr 30, 2018 | 3.460 | 3.550 | 2.895 | 3.130 | 2,821,213 | -0.24(-7.12%) |
Apr 27, 2018 | 2.790 | 3.564 | 2.750 | 3.370 | 5,109,771 | +0.54(+19.08%) |
Apr 26, 2018 | 2.640 | 2.900 | 2.600 | 2.830 | 1,238,001 | +0.23(+8.85%) |
Apr 25, 2018 | 2.510 | 2.620 | 2.420 | 2.600 | 470,567 | +0.08(+3.17%) |
Apr 24, 2018 | 2.540 | 2.610 | 2.405 | 2.520 | 618,157 | +0.06(+2.44%) |
Apr 23, 2018 | 2.670 | 2.750 | 2.281 | 2.460 | 555,460 | -0.16(-6.11%) |
Apr 20, 2018 | 2.470 | 2.640 | 2.402 | 2.620 | 660,876 | +0.12(+4.80%) |
Apr 19, 2018 | 2.600 | 2.640 | 2.380 | 2.500 | 335,833 | -0.10(-3.85%) |
Apr 18, 2018 | 2.300 | 2.620 | 2.300 | 2.600 | 586,604 | +0.32(+14.04%) |
Apr 17, 2018 | 2.270 | 2.339 | 2.210 | 2.280 | 216,620 | +0.02(+0.88%) |
Apr 16, 2018 | 2.290 | 2.300 | 2.110 | 2.260 | 396,286 | -0.02(-0.88%) |
Apr 13, 2018 | 2.370 | 2.370 | 2.230 | 2.280 | 299,273 | -0.05(-2.15%) |
Apr 12, 2018 | 2.360 | 2.400 | 2.320 | 2.330 | 235,266 | -0.03(-1.27%) |
Apr 11, 2018 | 2.290 | 2.400 | 2.290 | 2.360 | 230,101 | +0.06(+2.61%) |
Apr 10, 2018 | 2.370 | 2.400 | 2.260 | 2.300 | 417,152 | -0.07(-2.95%) |
Apr 09, 2018 | 2.570 | 2.570 | 2.300 | 2.370 | 349,053 | -0.19(-7.42%) |
Apr 06, 2018 | 2.530 | 2.630 | 2.460 | 2.560 | 394,135 | +0.00(+0.00%) |
Apr 05, 2018 | 2.300 | 2.560 | 2.270 | 2.560 | 462,784 | +0.26(+11.30%) |
Apr 04, 2018 | 2.230 | 2.340 | 2.190 | 2.300 | 409,389 | +0.03(+1.32%) |
Apr 03, 2018 | 2.450 | 2.450 | 2.175 | 2.270 | 622,885 | -0.20(-8.10%) |
Apr 02, 2018 | 2.580 | 2.605 | 2.330 | 2.470 | 481,005 | -0.12(-4.63%) |
Mar 29, 2018 | 2.590 | 2.590 | 2.590 | 0 | +0.10(+4.02%) | |
Mar 28, 2018 | 2.510 | 2.630 | 2.310 | 2.490 | 858,922 | +0.12(+5.06%) |
Mar 27, 2018 | 2.560 | 2.570 | 2.340 | 2.370 | 467,442 | -0.16(-6.32%) |
Mar 26, 2018 | 2.450 | 2.610 | 2.380 | 2.530 | 554,715 | +0.12(+4.98%) |
Mar 23, 2018 | 2.630 | 2.670 | 2.380 | 2.410 | 614,635 | -0.20(-7.66%) |
Mar 22, 2018 | 2.710 | 2.749 | 2.570 | 2.610 | 448,648 | -0.13(-4.74%) |
Mar 21, 2018 | 2.630 | 2.950 | 2.550 | 2.740 | 569,264 | +0.12(+4.58%) |
Mar 20, 2018 | 2.710 | 2.750 | 2.600 | 2.620 | 412,864 | -0.10(-3.68%) |
Mar 19, 2018 | 2.850 | 2.864 | 2.650 | 2.720 | 454,102 | -0.15(-5.39%) |
Mar 16, 2018 | 2.580 | 3.140 | 2.110 | 2.875 | 2,648,519 | +0.27(+10.58%) |
Mar 15, 2018 | 2.690 | 2.751 | 2.550 | 2.600 | 518,065 | -0.09(-3.35%) |
Mar 14, 2018 | 2.960 | 3.070 | 2.680 | 2.690 | 883,596 | -0.22(-7.56%) |
Mar 13, 2018 | 2.870 | 3.120 | 2.750 | 2.910 | 1,024,049 | +0.09(+3.19%) |
Mar 12, 2018 | 2.620 | 2.890 | 2.430 | 2.820 | 653,847 | +0.19(+7.22%) |
Mar 09, 2018 | 2.680 | 2.740 | 2.510 | 2.630 | 631,046 | -0.02(-0.75%) |
Mar 08, 2018 | 2.440 | 2.700 | 2.400 | 2.650 | 470,293 | +0.22(+9.05%) |
Mar 07, 2018 | 2.450 | 2.430 | 423,493 | +0.08(+3.40%) | ||
Mar 06, 2018 | 2.440 | 2.600 | 2.300 | 2.350 | 695,692 | -0.05(-2.08%) |
Mar 05, 2018 | 2.350 | 2.490 | 2.080 | 2.400 | 1,936,655 | +0.10(+4.35%) |
Mar 02, 2018 | 2.210 | 2.310 | 2.140 | 2.300 | 278,321 | +0.08(+3.60%) |