Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.860 | 2.000 | 1.820 | 1.940 | 283,500 | +0.08(+4.30%) |
Mar 28, 2019 | 1.870 | 1.900 | 1.820 | 1.860 | 80,976 | -0.05(-2.62%) |
Mar 27, 2019 | 1.760 | 1.940 | 1.760 | 1.910 | 180,699 | +0.05(+2.69%) |
Mar 26, 2019 | 1.970 | 1.970 | 1.810 | 1.860 | 213,493 | -0.09(-4.62%) |
Mar 25, 2019 | 1.980 | 2.000 | 1.880 | 1.950 | 212,619 | -0.05(-2.50%) |
Mar 22, 2019 | 2.050 | 2.170 | 1.970 | 2.000 | 328,900 | -0.13(-6.10%) |
Mar 21, 2019 | 2.000 | 2.350 | 2.000 | 2.130 | 515,951 | +0.05(+2.40%) |
Mar 20, 2019 | 2.140 | 2.270 | 2.010 | 2.080 | 1,138,546 | -0.26(-11.11%) |
Mar 19, 2019 | 2.050 | 5.000 | 2.030 | 2.340 | 33,672,520 | +0.72(+44.44%) |
Mar 18, 2019 | 1.610 | 1.680 | 1.600 | 1.620 | 35,769 | -0.02(-1.22%) |
Mar 15, 2019 | 1.650 | 1.730 | 1.520 | 1.640 | 114,100 | +0.06(+3.80%) |
Mar 14, 2019 | 1.700 | 1.760 | 1.580 | 1.580 | 137,056 | -0.07(-4.24%) |
Mar 13, 2019 | 1.620 | 1.790 | 1.620 | 1.650 | 38,877 | -0.10(-5.71%) |
Mar 12, 2019 | 1.720 | 1.790 | 1.630 | 1.750 | 40,234 | +0.07(+4.17%) |
Mar 11, 2019 | 1.750 | 1.900 | 1.650 | 1.680 | 144,523 | +0.03(+1.82%) |
Mar 08, 2019 | 1.610 | 1.650 | 1.567 | 1.650 | 48,200 | +0.08(+5.10%) |
Mar 07, 2019 | 1.530 | 1.750 | 1.480 | 1.570 | 178,389 | +0.04(+2.28%) |
Mar 06, 2019 | 1.500 | 1.622 | 1.440 | 1.535 | 55,413 | +0.03(+2.33%) |
Mar 05, 2019 | 1.680 | 1.724 | 1.500 | 1.500 | 56,619 | -0.17(-10.18%) |
Mar 04, 2019 | 1.750 | 1.760 | 1.630 | 1.670 | 23,427 | -0.09(-5.11%) |
Mar 01, 2019 | 1.710 | 1.840 | 1.630 | 1.760 | 64,400 | +0.04(+2.33%) |
Feb 28, 2019 | 1.810 | 1.810 | 1.680 | 1.720 | 3,341 | +0.08(+4.88%) |
Feb 27, 2019 | 1.730 | 1.810 | 1.630 | 1.640 | 15,313 | -0.04(-2.38%) |
Feb 26, 2019 | 1.860 | 1.870 | 1.615 | 1.680 | 53,695 | -0.15(-8.20%) |
Feb 25, 2019 | 1.890 | 1.890 | 1.800 | 1.830 | 22,856 | -0.06(-3.17%) |
Feb 22, 2019 | 1.890 | 1.930 | 1.860 | 1.890 | 36,100 | -0.02(-1.05%) |
Feb 21, 2019 | 1.950 | 1.980 | 1.850 | 1.910 | 37,481 | -0.02(-1.04%) |
Feb 20, 2019 | 1.920 | 1.990 | 1.900 | 1.930 | 33,235 | +0.02(+1.05%) |
Feb 19, 2019 | 2.020 | 2.020 | 1.890 | 1.910 | 23,076 | -0.02(-1.04%) |
Feb 15, 2019 | 1.990 | 2.020 | 1.930 | 1.930 | 18,900 | +0.00(+0.00%) |
Feb 14, 2019 | 2.140 | 2.140 | 1.900 | 1.930 | 8,864 | -0.02(-1.03%) |
Feb 13, 2019 | 1.920 | 2.080 | 1.910 | 1.950 | 19,142 | +0.05(+2.63%) |
Feb 12, 2019 | 1.970 | 2.010 | 1.900 | 1.900 | 15,627 | -0.04(-2.06%) |
Feb 11, 2019 | 1.990 | 2.150 | 1.880 | 1.940 | 55,579 | -0.11(-5.37%) |
Feb 08, 2019 | 2.000 | 2.050 | 1.880 | 2.050 | 26,300 | +0.05(+2.50%) |
Feb 07, 2019 | 2.070 | 2.120 | 2.000 | 2.000 | 55,538 | -0.26(-11.50%) |
Feb 06, 2019 | 2.240 | 2.260 | 2.190 | 2.260 | 15,934 | +0.05(+2.26%) |
Feb 05, 2019 | 2.250 | 2.260 | 2.200 | 2.210 | 30,431 | +0.04(+1.84%) |
Feb 04, 2019 | 2.210 | 2.240 | 2.050 | 2.170 | 23,956 | +0.01(+0.46%) |
Feb 01, 2019 | 2.050 | 2.300 | 2.030 | 2.160 | 141,300 | +0.11(+5.37%) |
Jan 31, 2019 | 1.970 | 2.050 | 1.970 | 2.050 | 37,458 | +0.08(+4.06%) |
Jan 30, 2019 | 1.932 | 1.993 | 1.932 | 1.970 | 22,085 | -0.05(-2.48%) |
Jan 29, 2019 | 1.900 | 2.020 | 1.780 | 2.020 | 34,728 | +0.12(+6.32%) |
Jan 28, 2019 | 1.890 | 1.910 | 1.880 | 1.900 | 24,276 | +0.03(+1.60%) |
Jan 25, 2019 | 1.850 | 1.900 | 1.790 | 1.870 | 21,900 | +0.04(+2.19%) |
Jan 24, 2019 | 1.820 | 1.841 | 1.770 | 1.830 | 79,502 | +0.02(+1.10%) |
Jan 23, 2019 | 1.900 | 1.920 | 1.810 | 1.810 | 19,568 | -0.04(-2.16%) |
Jan 22, 2019 | 1.920 | 1.940 | 1.850 | 1.850 | 15,230 | -0.10(-5.13%) |
Jan 18, 2019 | 2.160 | 2.160 | 1.930 | 1.950 | 79,200 | -0.15(-7.14%) |
Jan 17, 2019 | 2.150 | 2.230 | 2.100 | 2.100 | 11,248 | -0.09(-4.11%) |
Jan 16, 2019 | 2.110 | 2.230 | 2.010 | 2.190 | 38,770 | +0.08(+3.79%) |
Jan 15, 2019 | 2.300 | 2.300 | 2.100 | 2.110 | 50,422 | -0.15(-6.64%) |
Jan 14, 2019 | 2.140 | 2.300 | 2.010 | 2.260 | 164,766 | +0.11(+5.12%) |
Jan 11, 2019 | 2.100 | 2.180 | 2.000 | 2.150 | 79,100 | +0.05(+2.38%) |
Jan 10, 2019 | 1.920 | 2.100 | 1.909 | 2.100 | 35,334 | +0.16(+8.25%) |
Jan 09, 2019 | 2.060 | 2.060 | 1.940 | 1.940 | 18,353 | -0.12(-5.83%) |
Jan 08, 2019 | 1.950 | 2.100 | 1.900 | 2.060 | 53,998 | +0.15(+7.85%) |
Jan 07, 2019 | 1.770 | 2.000 | 1.700 | 1.910 | 117,239 | +0.22(+13.02%) |
Jan 04, 2019 | 1.750 | 1.920 | 1.650 | 1.690 | 277,600 | -0.12(-6.89%) |
Jan 03, 2019 | 1.940 | 1.940 | 1.650 | 1.815 | 302,980 | -0.17(-8.33%) |
Jan 02, 2019 | 1.950 | 1.990 | 1.710 | 1.980 | 91,815 | +0.10(+5.32%) |
Dec 31, 2018 | 2.250 | 2.350 | 1.830 | 1.880 | 174,800 | -0.37(-16.44%) |
Dec 28, 2018 | 2.300 | 2.380 | 2.250 | 2.250 | 25,100 | +0.00(+0.00%) |
Dec 27, 2018 | 2.280 | 2.390 | 2.250 | 2.250 | 26,472 | -0.12(-5.06%) |
Dec 26, 2018 | 2.560 | 2.560 | 2.250 | 2.370 | 26,947 | -0.27(-10.23%) |
Dec 24, 2018 | 2.620 | 2.640 | 2.530 | 2.640 | 8,700 | -0.01(-0.38%) |
Dec 21, 2018 | 2.570 | 2.710 | 2.500 | 2.650 | 50,200 | -0.14(-5.02%) |
Dec 20, 2018 | 2.250 | 2.800 | 2.250 | 2.790 | 285,188 | +0.54(+24.00%) |
Dec 19, 2018 | 2.370 | 2.500 | 2.240 | 2.250 | 25,126 | -0.15(-6.25%) |
Dec 18, 2018 | 2.430 | 2.550 | 2.150 | 2.400 | 42,014 | -0.03(-1.23%) |
Dec 17, 2018 | 2.500 | 2.673 | 2.380 | 2.430 | 25,838 | -0.07(-2.80%) |
Dec 14, 2018 | 2.650 | 2.700 | 2.500 | 2.500 | 23,100 | -0.18(-6.72%) |
Dec 13, 2018 | 2.720 | 2.724 | 2.650 | 2.680 | 20,462 | -0.07(-2.55%) |
Dec 12, 2018 | 2.760 | 2.760 | 2.710 | 2.750 | 6,381 | +0.05(+1.85%) |
Dec 11, 2018 | 2.810 | 2.930 | 2.700 | 2.700 | 11,199 | -0.06(-2.17%) |
Dec 10, 2018 | 2.870 | 2.883 | 2.740 | 2.760 | 27,886 | -0.24(-8.00%) |
Dec 07, 2018 | 2.730 | 3.000 | 2.720 | 3.000 | 59,900 | +0.27(+9.89%) |
Dec 06, 2018 | 2.910 | 2.950 | 2.719 | 2.730 | 50,531 | -0.23(-7.77%) |
Dec 04, 2018 | 2.990 | 3.090 | 2.930 | 2.960 | 16,700 | -0.06(-1.99%) |
Dec 03, 2018 | 3.240 | 3.240 | 3.000 | 3.020 | 33,866 | -0.06(-1.95%) |
Nov 30, 2018 | 2.900 | 3.230 | 2.885 | 3.080 | 124,200 | +0.13(+4.41%) |
Nov 29, 2018 | 2.900 | 3.100 | 2.700 | 2.950 | 187,095 | -0.25(-7.81%) |
Nov 28, 2018 | 2.690 | 3.400 | 2.580 | 3.200 | 451,646 | +0.54(+20.08%) |
Nov 27, 2018 | 2.760 | 2.960 | 2.550 | 2.665 | 164,274 | -0.12(-4.48%) |
Nov 26, 2018 | 2.970 | 3.282 | 2.600 | 2.790 | 185,771 | -0.31(-10.00%) |
Nov 23, 2018 | 2.850 | 3.100 | 2.680 | 3.100 | 51,800 | +0.25(+8.77%) |
Nov 21, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.31(+12.20%) | |
Nov 20, 2018 | 2.740 | 2.780 | 2.520 | 2.540 | 39,193 | -0.25(-8.96%) |
Nov 19, 2018 | 2.660 | 2.800 | 2.633 | 2.790 | 52,843 | +0.15(+5.68%) |
Nov 16, 2018 | 2.690 | 2.770 | 2.485 | 2.640 | 61,700 | -0.19(-6.59%) |
Nov 15, 2018 | 2.580 | 2.830 | 2.580 | 2.826 | 78,607 | +0.21(+7.87%) |
Nov 14, 2018 | 2.560 | 2.650 | 2.383 | 2.620 | 75,363 | +0.08(+3.35%) |
Nov 13, 2018 | 2.520 | 2.640 | 2.412 | 2.535 | 51,190 | +0.03(+1.00%) |
Nov 12, 2018 | 2.600 | 2.600 | 2.410 | 2.510 | 38,071 | -0.13(-4.92%) |
Nov 09, 2018 | 2.910 | 2.910 | 2.390 | 2.640 | 183,700 | -0.34(-11.41%) |
Nov 08, 2018 | 3.030 | 3.030 | 2.810 | 2.980 | 12,625 | +0.12(+4.20%) |
Nov 07, 2018 | 2.890 | 2.980 | 2.860 | 2.860 | 12,365 | -0.02(-0.69%) |
Nov 06, 2018 | 2.931 | 2.933 | 2.830 | 2.880 | 27,662 | -0.05(-1.71%) |
Nov 05, 2018 | 2.930 | 3.070 | 2.900 | 2.930 | 24,292 | +0.00(+0.00%) |
Nov 02, 2018 | 3.090 | 3.100 | 2.900 | 2.930 | 71,600 | -0.12(-3.93%) |
Nov 01, 2018 | 2.910 | 3.070 | 2.790 | 3.050 | 69,462 | +0.12(+4.10%) |
Oct 31, 2018 | 2.800 | 3.045 | 2.730 | 2.930 | 194,090 | +0.18(+6.55%) |
Oct 30, 2018 | 2.760 | 2.890 | 2.663 | 2.750 | 92,971 | +0.00(+0.00%) |
Oct 29, 2018 | 2.800 | 2.960 | 2.651 | 2.750 | 62,851 | -0.05(-1.79%) |
Oct 26, 2018 | 2.820 | 2.890 | 2.750 | 2.800 | 26,500 | -0.06(-2.10%) |
Oct 25, 2018 | 2.800 | 2.926 | 2.750 | 2.860 | 34,324 | +0.03(+1.06%) |
Oct 24, 2018 | 3.120 | 3.314 | 2.800 | 2.830 | 148,090 | -0.26(-8.41%) |
Oct 23, 2018 | 3.070 | 3.245 | 2.870 | 3.090 | 104,166 | -0.05(-1.59%) |
Oct 22, 2018 | 3.150 | 3.290 | 3.100 | 3.140 | 38,161 | -0.09(-2.79%) |
Oct 19, 2018 | 3.200 | 3.450 | 3.200 | 3.230 | 66,000 | +0.01(+0.31%) |
Oct 18, 2018 | 3.430 | 3.590 | 3.200 | 3.220 | 145,210 | -0.34(-9.55%) |
Oct 17, 2018 | 3.250 | 3.600 | 3.250 | 3.560 | 139,611 | +0.36(+11.25%) |
Oct 16, 2018 | 3.650 | 3.730 | 3.160 | 3.200 | 235,997 | -0.52(-13.98%) |
Oct 15, 2018 | 3.890 | 3.990 | 3.600 | 3.720 | 169,984 | -0.16(-4.12%) |
Oct 12, 2018 | 3.700 | 3.920 | 3.450 | 3.880 | 160,500 | +0.13(+3.47%) |
Oct 11, 2018 | 3.440 | 3.800 | 3.300 | 3.750 | 170,737 | +0.10(+2.74%) |
Oct 10, 2018 | 3.990 | 3.990 | 3.530 | 3.650 | 186,536 | -0.45(-10.98%) |
Oct 09, 2018 | 4.660 | 4.670 | 3.910 | 4.100 | 304,036 | -0.80(-16.33%) |
Oct 08, 2018 | 5.370 | 5.390 | 4.850 | 4.900 | 376,218 | -0.18(-3.54%) |
Oct 05, 2018 | 5.040 | 6.480 | 4.600 | 5.080 | 3,479,900 | -0.17(-3.24%) |
Oct 04, 2018 | 4.280 | 7.600 | 4.250 | 5.250 | 17,862,832 | +2.47(+88.85%) |
Oct 03, 2018 | 2.760 | 2.890 | 2.730 | 2.780 | 13,935 | -0.02(-0.71%) |
Oct 02, 2018 | 2.750 | 2.890 | 2.750 | 2.800 | 5,526 | +0.00(+0.00%) |
Oct 01, 2018 | 2.780 | 2.850 | 2.714 | 2.800 | 13,985 | -0.05(-1.75%) |
Sep 28, 2018 | 2.730 | 3.050 | 2.730 | 2.850 | 10,600 | +0.11(+4.01%) |
Sep 27, 2018 | 2.830 | 3.040 | 2.740 | 2.740 | 26,956 | -0.10(-3.52%) |
Sep 26, 2018 | 2.880 | 2.900 | 2.800 | 2.840 | 24,533 | -0.08(-2.74%) |
Sep 25, 2018 | 2.912 | 3.036 | 2.846 | 2.920 | 14,095 | -0.11(-3.63%) |
Sep 24, 2018 | 3.190 | 3.190 | 2.897 | 3.030 | 13,828 | -0.16(-5.02%) |
Sep 21, 2018 | 2.980 | 3.190 | 2.710 | 3.190 | 50,400 | +0.39(+13.93%) |
Sep 20, 2018 | 2.410 | 3.000 | 2.410 | 2.800 | 97,621 | +0.38(+15.70%) |
Sep 19, 2018 | 2.490 | 2.560 | 2.415 | 2.420 | 17,323 | -0.12(-4.72%) |
Sep 18, 2018 | 2.570 | 2.709 | 2.371 | 2.540 | 58,137 | -0.13(-4.87%) |
Sep 17, 2018 | 2.810 | 2.810 | 2.590 | 2.670 | 15,258 | -0.14(-4.98%) |
Sep 14, 2018 | 2.900 | 2.980 | 2.800 | 2.810 | 15,600 | -0.09(-3.10%) |
Sep 13, 2018 | 2.930 | 3.000 | 2.900 | 2.900 | 25,144 | -0.18(-5.84%) |
Sep 12, 2018 | 3.100 | 3.100 | 2.930 | 3.080 | 17,375 | +0.13(+4.41%) |
Sep 11, 2018 | 3.020 | 3.100 | 2.950 | 2.950 | 34,052 | -0.09(-2.96%) |
Sep 10, 2018 | 3.130 | 3.150 | 3.020 | 3.040 | 16,283 | -0.05(-1.62%) |
Sep 07, 2018 | 3.090 | 3.110 | 3.020 | 3.090 | 8,400 | +0.04(+1.31%) |
Sep 06, 2018 | 3.040 | 3.150 | 3.040 | 3.050 | 7,149 | +0.00(+0.00%) |
Sep 05, 2018 | 3.060 | 3.110 | 3.010 | 3.050 | 6,927 | +0.02(+0.66%) |
Sep 04, 2018 | 3.050 | 3.100 | 3.029 | 3.030 | 19,933 | -0.02(-0.66%) |
Aug 31, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.01(-0.33%) | |
Aug 30, 2018 | 3.080 | 3.150 | 3.050 | 3.060 | 15,102 | -0.01(-0.33%) |
Aug 29, 2018 | 3.050 | 3.100 | 3.045 | 3.070 | 22,073 | -0.02(-0.65%) |
Aug 28, 2018 | 3.100 | 3.170 | 3.000 | 3.090 | 18,625 | -0.08(-2.52%) |
Aug 27, 2018 | 3.160 | 3.180 | 3.103 | 3.170 | 9,109 | +0.01(+0.32%) |
Aug 24, 2018 | 3.250 | 3.250 | 3.070 | 3.160 | 13,400 | -0.05(-1.56%) |
Aug 23, 2018 | 3.091 | 3.210 | 3.080 | 3.210 | 6,605 | +0.17(+5.59%) |
Aug 22, 2018 | 3.080 | 3.100 | 3.040 | 3.040 | 2,346 | -0.06(-1.94%) |
Aug 21, 2018 | 3.020 | 3.100 | 3.010 | 3.100 | 8,349 | +0.06(+1.97%) |
Aug 20, 2018 | 3.100 | 3.100 | 3.040 | 3.040 | 4,135 | +0.04(+1.33%) |
Aug 17, 2018 | 2.960 | 3.110 | 2.960 | 3.000 | 4,900 | -0.01(-0.33%) |
Aug 16, 2018 | 2.960 | 3.030 | 2.950 | 3.010 | 8,077 | +0.10(+3.44%) |
Aug 15, 2018 | 3.020 | 3.066 | 2.840 | 2.910 | 15,938 | -0.14(-4.59%) |
Aug 14, 2018 | 3.118 | 3.118 | 3.020 | 3.050 | 6,367 | +0.02(+0.66%) |
Aug 13, 2018 | 3.100 | 3.151 | 3.020 | 3.030 | 12,948 | -0.07(-2.26%) |
Aug 10, 2018 | 3.050 | 3.130 | 3.050 | 3.100 | 2,700 | +0.04(+1.31%) |
Aug 09, 2018 | 3.040 | 3.150 | 3.035 | 3.060 | 36,457 | -0.02(-0.65%) |
Aug 08, 2018 | 3.089 | 3.204 | 3.007 | 3.080 | 21,628 | +0.01(+0.33%) |
Aug 07, 2018 | 3.134 | 3.160 | 3.051 | 3.070 | 8,943 | -0.04(-1.29%) |
Aug 06, 2018 | 3.100 | 3.200 | 3.051 | 3.110 | 15,677 | -0.01(-0.32%) |
Aug 03, 2018 | 3.060 | 3.150 | 3.050 | 3.120 | 4,700 | +0.03(+0.97%) |
Aug 02, 2018 | 3.110 | 3.140 | 3.050 | 3.090 | 15,595 | +0.00(+0.00%) |
Aug 01, 2018 | 3.110 | 3.200 | 3.090 | 3.090 | 7,656 | +0.04(+1.31%) |
Jul 31, 2018 | 3.110 | 3.110 | 3.050 | 3.050 | 5,850 | -0.14(-4.39%) |
Jul 30, 2018 | 3.116 | 3.190 | 3.116 | 3.190 | 1,052 | +0.13(+4.25%) |
Jul 27, 2018 | 3.140 | 3.170 | 3.060 | 3.060 | 15,300 | -0.07(-2.24%) |
Jul 26, 2018 | 3.091 | 3.130 | 3.090 | 3.130 | 1,317 | +0.04(+1.29%) |
Jul 25, 2018 | 3.080 | 3.140 | 3.060 | 3.090 | 7,493 | +0.00(+0.00%) |
Jul 24, 2018 | 3.110 | 3.220 | 3.050 | 3.090 | 27,381 | -0.04(-1.28%) |
Jul 23, 2018 | 3.067 | 3.150 | 3.062 | 3.130 | 9,826 | +0.04(+1.29%) |
Jul 20, 2018 | 3.190 | 3.190 | 3.050 | 3.090 | 12,457 | -0.02(-0.64%) |
Jul 19, 2018 | 3.100 | 3.170 | 3.100 | 3.110 | 6,884 | -0.01(-0.20%) |
Jul 18, 2018 | 3.170 | 3.170 | 3.100 | 3.116 | 4,835 | -0.11(-3.52%) |
Jul 17, 2018 | 3.070 | 3.230 | 3.051 | 3.230 | 8,671 | +0.11(+3.53%) |
Jul 16, 2018 | 3.140 | 3.170 | 3.070 | 3.120 | 21,477 | -0.04(-1.27%) |
Jul 13, 2018 | 3.186 | 3.190 | 3.140 | 3.160 | 7,654 | +0.02(+0.64%) |
Jul 12, 2018 | 3.350 | 3.600 | 3.140 | 3.140 | 37,090 | -0.05(-1.57%) |
Jul 11, 2018 | 3.182 | 3.240 | 3.111 | 3.190 | 3,462 | -0.03(-0.93%) |
Jul 10, 2018 | 3.320 | 3.330 | 3.210 | 3.220 | 6,859 | -0.02(-0.62%) |
Jul 09, 2018 | 3.200 | 3.260 | 3.080 | 3.240 | 32,055 | +0.09(+2.86%) |
Jul 06, 2018 | 3.340 | 3.433 | 3.150 | 3.150 | 75,433 | -0.14(-4.26%) |
Jul 05, 2018 | 3.020 | 3.360 | 3.020 | 3.290 | 109,036 | +0.27(+8.94%) |
Jul 03, 2018 | 3.020 | 3.020 | 3.020 | 0 | +0.04(+1.34%) | |
Jul 02, 2018 | 2.970 | 3.000 | 2.864 | 2.980 | 27,240 | -0.05(-1.65%) |
Jun 29, 2018 | 2.950 | 3.130 | 2.889 | 3.030 | 81,714 | +0.06(+2.02%) |
Jun 28, 2018 | 2.880 | 2.980 | 2.850 | 2.970 | 13,939 | +0.09(+3.13%) |
Jun 27, 2018 | 2.970 | 3.090 | 2.810 | 2.880 | 71,315 | -0.09(-3.03%) |
Jun 26, 2018 | 3.050 | 3.050 | 2.930 | 2.970 | 26,277 | -0.06(-1.98%) |
Jun 25, 2018 | 3.120 | 3.210 | 2.924 | 3.030 | 48,731 | -0.07(-2.26%) |
Jun 22, 2018 | 3.080 | 3.200 | 3.080 | 3.100 | 50,966 | +0.03(+0.98%) |
Jun 21, 2018 | 3.020 | 3.157 | 2.907 | 3.070 | 46,213 | +0.01(+0.33%) |
Jun 20, 2018 | 3.140 | 3.236 | 3.050 | 3.060 | 78,559 | -0.07(-2.24%) |
Jun 19, 2018 | 3.240 | 3.250 | 3.116 | 3.130 | 33,667 | -0.11(-3.40%) |
Jun 18, 2018 | 3.180 | 3.331 | 3.120 | 3.240 | 82,201 | +0.12(+3.85%) |
Jun 15, 2018 | 3.190 | 3.100 | 3.120 | 26,822 | -0.07(-2.19%) | |
Jun 14, 2018 | 3.310 | 3.310 | 3.140 | 3.190 | 39,317 | -0.07(-2.15%) |
Jun 13, 2018 | 3.220 | 3.340 | 3.200 | 3.260 | 12,383 | +0.03(+0.93%) |
Jun 12, 2018 | 3.360 | 3.449 | 3.100 | 3.230 | 30,756 | -0.22(-6.38%) |
Jun 11, 2018 | 3.580 | 3.580 | 3.450 | 3.450 | 25,820 | -0.04(-1.15%) |
Jun 08, 2018 | 3.500 | 3.500 | 3.390 | 3.490 | 28,895 | +0.03(+0.87%) |
Jun 07, 2018 | 3.630 | 3.630 | 3.346 | 3.460 | 70,644 | -0.08(-2.26%) |
Jun 06, 2018 | 3.460 | 3.600 | 3.080 | 3.540 | 179,519 | +0.18(+5.36%) |
Jun 05, 2018 | 4.410 | 4.510 | 2.760 | 3.360 | 674,196 | -0.92(-21.50%) |
Jun 04, 2018 | 4.470 | 4.500 | 4.110 | 4.280 | 112,419 | -0.96(-18.32%) |
Jun 01, 2018 | 5.174 | 5.400 | 5.120 | 5.240 | 69,104 | +0.12(+2.34%) |
May 31, 2018 | 5.020 | 5.150 | 5.020 | 5.120 | 39,438 | +0.06(+1.19%) |
May 30, 2018 | 5.080 | 5.290 | 4.980 | 5.060 | 24,105 | -0.05(-0.98%) |
May 29, 2018 | 5.140 | 5.270 | 5.090 | 5.110 | 24,875 | -0.06(-1.16%) |
May 25, 2018 | 5.170 | 5.170 | 5.170 | 0 | -0.02(-0.39%) | |
May 24, 2018 | 5.170 | 5.250 | 5.111 | 5.190 | 15,664 | +0.10(+1.96%) |
May 23, 2018 | 5.300 | 5.500 | 5.070 | 5.090 | 33,828 | -0.22(-4.14%) |
May 22, 2018 | 5.160 | 6.250 | 5.160 | 5.310 | 821,240 | +0.11(+2.12%) |
May 21, 2018 | 5.340 | 5.456 | 5.200 | 5.200 | 8,013 | -0.10(-1.89%) |
May 18, 2018 | 5.050 | 5.357 | 5.050 | 5.300 | 31,869 | +0.22(+4.33%) |
May 17, 2018 | 5.086 | 5.160 | 5.011 | 5.080 | 8,070 | +0.02(+0.40%) |
May 16, 2018 | 5.170 | 5.275 | 5.060 | 5.060 | 21,472 | -0.07(-1.36%) |
May 15, 2018 | 5.179 | 5.195 | 5.020 | 5.130 | 6,824 | -0.03(-0.48%) |
May 14, 2018 | 5.190 | 5.240 | 5.020 | 5.155 | 18,167 | +0.03(+0.49%) |
May 11, 2018 | 5.076 | 5.239 | 5.020 | 5.130 | 12,737 | +0.11(+2.19%) |
May 10, 2018 | 5.178 | 5.240 | 5.020 | 5.020 | 36,156 | -0.14(-2.71%) |
May 09, 2018 | 5.180 | 5.210 | 5.101 | 5.160 | 16,203 | -0.08(-1.53%) |
May 08, 2018 | 5.161 | 5.360 | 5.150 | 5.240 | 43,741 | +0.05(+0.96%) |
May 07, 2018 | 5.470 | 5.508 | 5.168 | 5.190 | 49,844 | -0.25(-4.68%) |
May 04, 2018 | 5.140 | 5.690 | 5.140 | 5.445 | 191,789 | +0.32(+6.14%) |
May 03, 2018 | 5.202 | 5.345 | 5.120 | 5.130 | 30,209 | -0.12(-2.29%) |
May 02, 2018 | 5.168 | 5.347 | 5.168 | 5.250 | 24,858 | +0.05(+0.96%) |
May 01, 2018 | 5.150 | 5.370 | 5.100 | 5.200 | 24,520 | -0.05(-0.95%) |
Apr 30, 2018 | 5.241 | 5.490 | 5.240 | 5.250 | 23,210 | -0.01(-0.19%) |
Apr 27, 2018 | 5.250 | 5.430 | 5.190 | 5.260 | 23,555 | -0.02(-0.38%) |
Apr 26, 2018 | 5.180 | 5.440 | 5.180 | 5.280 | 14,091 | +0.09(+1.73%) |
Apr 25, 2018 | 5.400 | 5.730 | 5.130 | 5.190 | 185,753 | -0.17(-3.17%) |
Apr 24, 2018 | 5.480 | 5.644 | 5.277 | 5.360 | 30,779 | -0.23(-4.11%) |
Apr 23, 2018 | 5.900 | 5.900 | 5.202 | 5.590 | 59,735 | -0.18(-3.12%) |
Apr 20, 2018 | 6.350 | 6.660 | 5.700 | 5.770 | 923,135 | +0.20(+3.59%) |
Apr 19, 2018 | 5.610 | 5.874 | 5.400 | 5.570 | 149,943 | +0.20(+3.72%) |
Apr 18, 2018 | 5.346 | 5.594 | 5.301 | 5.370 | 46,591 | +0.12(+2.29%) |
Apr 17, 2018 | 5.270 | 5.460 | 5.062 | 5.250 | 65,766 | +0.23(+4.58%) |
Apr 16, 2018 | 5.371 | 5.371 | 5.000 | 5.020 | 31,360 | -0.10(-1.95%) |
Apr 13, 2018 | 5.100 | 5.500 | 5.000 | 5.120 | 35,169 | +0.00(+0.00%) |
Apr 12, 2018 | 5.150 | 5.319 | 5.100 | 5.120 | 29,587 | -0.03(-0.58%) |
Apr 11, 2018 | 5.388 | 5.589 | 5.130 | 5.150 | 76,883 | -0.12(-2.28%) |
Apr 10, 2018 | 5.080 | 5.289 | 5.038 | 5.270 | 26,142 | +0.26(+5.19%) |
Apr 09, 2018 | 5.190 | 5.240 | 5.000 | 5.010 | 25,354 | -0.05(-0.99%) |
Apr 06, 2018 | 5.046 | 5.190 | 5.040 | 5.060 | 29,293 | -0.08(-1.56%) |
Apr 05, 2018 | 5.400 | 5.400 | 5.110 | 5.140 | 75,311 | -0.24(-4.46%) |
Apr 04, 2018 | 6.120 | 6.638 | 5.280 | 5.380 | 179,001 | -0.62(-10.33%) |
Apr 03, 2018 | 5.000 | 6.200 | 5.000 | 6.000 | 197,579 | +0.92(+18.11%) |