Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.233 | 3.507 | 3.144 | 3.144 | 127,174 | -0.16(-4.71%) |
Apr 29, 2019 | 3.470 | 3.470 | 3.270 | 3.299 | 40,799 | -0.17(-4.90%) |
Apr 26, 2019 | 3.544 | 3.544 | 3.307 | 3.470 | 52,177 | +0.08(+2.34%) |
Apr 25, 2019 | 3.433 | 3.551 | 3.336 | 3.390 | 39,824 | -0.10(-2.91%) |
Apr 24, 2019 | 3.314 | 3.661 | 3.299 | 3.492 | 221,615 | +0.18(+5.59%) |
Apr 23, 2019 | 3.159 | 3.359 | 3.159 | 3.307 | 143,765 | +0.09(+2.76%) |
Apr 22, 2019 | 3.277 | 3.433 | 3.033 | 3.218 | 196,543 | -0.08(-2.47%) |
Apr 18, 2019 | 3.166 | 3.329 | 3.100 | 3.299 | 164,506 | +0.13(+4.21%) |
Apr 17, 2019 | 3.233 | 3.477 | 3.092 | 3.166 | 174,399 | -0.02(-0.70%) |
Apr 16, 2019 | 3.129 | 3.240 | 3.078 | 3.188 | 112,855 | +0.00(+0.00%) |
Apr 15, 2019 | 3.521 | 3.521 | 3.071 | 3.188 | 104,516 | -0.33(-9.45%) |
Apr 12, 2019 | 3.521 | 3.921 | 3.285 | 3.521 | 361,183 | -0.04(-1.24%) |
Apr 11, 2019 | 3.556 | 3.729 | 3.420 | 3.566 | 130,631 | +0.01(+0.21%) |
Apr 10, 2019 | 3.551 | 3.625 | 3.410 | 3.558 | 174,410 | -0.07(-1.84%) |
Apr 09, 2019 | 3.647 | 3.743 | 3.625 | 3.625 | 147,729 | -0.18(-4.85%) |
Apr 08, 2019 | 3.832 | 4.047 | 3.736 | 3.810 | 270,356 | -0.55(-12.56%) |
Apr 05, 2019 | 4.254 | 4.809 | 4.143 | 4.357 | 2,511,795 | +0.34(+8.47%) |
Apr 04, 2019 | 3.803 | 4.165 | 3.595 | 4.017 | 787,479 | +0.32(+8.60%) |
Apr 03, 2019 | 3.840 | 4.232 | 3.699 | 3.699 | 286,615 | -0.17(-4.40%) |
Apr 02, 2019 | 3.825 | 4.439 | 3.706 | 3.869 | 676,770 | -0.01(-0.38%) |
Apr 01, 2019 | 4.039 | 4.572 | 3.751 | 3.884 | 501,350 | -0.18(-4.37%) |
Mar 29, 2019 | 4.246 | 4.831 | 3.921 | 4.061 | 2,160,750 | -1.01(-19.85%) |
Mar 28, 2019 | 5.748 | 8.678 | 4.454 | 5.068 | 23,534,562 | +2.60(+105.09%) |
Mar 27, 2019 | 2.330 | 2.478 | 2.301 | 2.471 | 119,896 | +0.17(+7.39%) |
Mar 26, 2019 | 2.279 | 2.308 | 2.242 | 2.301 | 14,516 | +0.01(+0.65%) |
Mar 25, 2019 | 2.254 | 2.349 | 2.254 | 2.286 | 4,951 | +0.03(+1.31%) |
Mar 22, 2019 | 2.330 | 2.361 | 2.242 | 2.256 | 31,225 | -0.11(-4.69%) |
Mar 21, 2019 | 2.441 | 2.441 | 2.360 | 2.367 | 15,332 | -0.10(-4.19%) |
Mar 20, 2019 | 2.404 | 2.530 | 2.330 | 2.471 | 31,633 | +0.06(+2.39%) |
Mar 19, 2019 | 2.530 | 2.560 | 2.404 | 2.413 | 17,695 | -0.11(-4.34%) |
Mar 18, 2019 | 2.495 | 2.589 | 2.495 | 2.523 | 2,360 | +0.01(+0.59%) |
Mar 15, 2019 | 2.456 | 2.663 | 2.449 | 2.508 | 3,244 | +0.02(+0.79%) |
Mar 14, 2019 | 2.530 | 2.648 | 2.449 | 2.488 | 50,742 | -0.09(-3.35%) |
Mar 13, 2019 | 2.515 | 2.589 | 2.515 | 2.574 | 9,474 | +0.06(+2.35%) |
Mar 12, 2019 | 2.515 | 2.551 | 2.508 | 2.515 | 9,556 | +0.07(+2.72%) |
Mar 11, 2019 | 2.634 | 2.634 | 2.449 | 2.449 | 28,527 | -0.23(-8.56%) |
Mar 08, 2019 | 2.441 | 2.700 | 2.427 | 2.678 | 244,123 | +0.16(+6.16%) |
Mar 07, 2019 | 2.542 | 2.542 | 2.434 | 2.523 | 1,759 | +0.00(+0.00%) |
Mar 06, 2019 | 2.427 | 2.523 | 2.338 | 2.523 | 10,577 | +0.05(+1.90%) |
Mar 05, 2019 | 2.552 | 2.552 | 2.375 | 2.476 | 23,079 | +0.05(+2.02%) |
Mar 04, 2019 | 2.382 | 2.471 | 2.360 | 2.427 | 37,387 | +0.13(+5.47%) |
Mar 01, 2019 | 2.323 | 2.375 | 2.301 | 2.301 | 5,812 | +0.04(+1.97%) |
Feb 28, 2019 | 2.316 | 2.441 | 2.256 | 2.256 | 1,432 | -0.02(-0.97%) |
Feb 27, 2019 | 2.349 | 2.366 | 2.234 | 2.279 | 19,705 | -0.10(-4.05%) |
Feb 26, 2019 | 2.500 | 2.500 | 2.361 | 2.375 | 12,264 | -0.10(-4.18%) |
Feb 25, 2019 | 2.434 | 2.663 | 2.419 | 2.478 | 67,705 | -0.07(-2.90%) |
Feb 22, 2019 | 2.449 | 2.648 | 2.375 | 2.552 | 69,749 | +0.14(+5.83%) |
Feb 21, 2019 | 2.478 | 2.478 | 2.412 | 2.412 | 6,980 | -0.04(-1.81%) |
Feb 20, 2019 | 2.515 | 2.537 | 2.456 | 2.456 | 1,915 | +0.07(+3.11%) |
Feb 19, 2019 | 2.412 | 2.486 | 2.364 | 2.382 | 7,322 | -0.05(-2.13%) |
Feb 15, 2019 | 2.338 | 2.478 | 2.338 | 2.434 | 5,406 | +0.06(+2.49%) |
Feb 14, 2019 | 2.345 | 2.488 | 2.345 | 2.375 | 3,692 | -0.04(-1.83%) |
Feb 13, 2019 | 2.419 | 2.431 | 2.419 | 2.419 | 1,691 | +0.04(+1.87%) |
Feb 12, 2019 | 2.397 | 2.441 | 2.309 | 2.375 | 14,769 | +0.01(+0.31%) |
Feb 11, 2019 | 2.515 | 2.515 | 2.308 | 2.367 | 15,830 | -0.11(-4.48%) |
Feb 08, 2019 | 2.345 | 2.523 | 2.345 | 2.478 | 9,597 | +0.11(+4.69%) |
Feb 07, 2019 | 2.441 | 2.504 | 2.344 | 2.367 | 11,407 | -0.11(-4.48%) |
Feb 06, 2019 | 2.500 | 2.573 | 2.478 | 2.478 | 19,323 | +0.00(+0.00%) |
Feb 05, 2019 | 2.560 | 2.560 | 2.394 | 2.478 | 28,997 | -0.11(-4.16%) |
Feb 04, 2019 | 2.656 | 2.660 | 2.441 | 2.586 | 26,337 | -0.02(-0.70%) |
Feb 01, 2019 | 2.271 | 2.952 | 2.271 | 2.604 | 643,156 | +0.34(+15.03%) |
Jan 31, 2019 | 2.238 | 2.323 | 2.238 | 2.264 | 9,882 | -0.06(-2.55%) |
Jan 30, 2019 | 2.264 | 2.337 | 2.213 | 2.323 | 30,853 | +0.01(+0.56%) |
Jan 29, 2019 | 2.175 | 2.341 | 2.160 | 2.310 | 27,943 | +0.17(+7.74%) |
Jan 28, 2019 | 2.137 | 2.144 | 2.137 | 2.144 | 1,622 | -0.03(-1.43%) |
Jan 25, 2019 | 2.145 | 2.175 | 2.145 | 2.175 | 1,351 | +0.02(+0.93%) |
Jan 24, 2019 | 2.195 | 2.256 | 2.155 | 2.155 | 1,350 | -0.06(-2.58%) |
Jan 23, 2019 | 2.154 | 2.238 | 2.131 | 2.212 | 8,309 | +0.07(+3.10%) |
Jan 22, 2019 | 2.182 | 2.256 | 2.145 | 2.145 | 16,134 | -0.09(-3.97%) |
Jan 18, 2019 | 2.264 | 2.397 | 2.145 | 2.234 | 43,661 | -0.07(-3.21%) |
Jan 17, 2019 | 2.212 | 2.374 | 2.166 | 2.308 | 18,476 | +0.16(+7.22%) |
Jan 16, 2019 | 2.182 | 2.182 | 2.153 | 2.153 | 4,552 | -0.01(-0.45%) |
Jan 15, 2019 | 2.197 | 2.197 | 2.160 | 2.162 | 3,945 | -0.03(-1.58%) |
Jan 14, 2019 | 2.064 | 2.197 | 2.064 | 2.197 | 5,563 | +0.16(+7.61%) |
Jan 11, 2019 | 2.175 | 2.182 | 2.027 | 2.042 | 29,197 | -0.18(-8.00%) |
Jan 10, 2019 | 2.116 | 2.234 | 2.109 | 2.219 | 18,844 | -0.06(-2.60%) |
Jan 09, 2019 | 2.286 | 2.330 | 2.153 | 2.279 | 25,528 | -0.01(-0.65%) |
Jan 08, 2019 | 2.034 | 2.316 | 2.034 | 2.293 | 72,317 | +0.16(+7.27%) |
Jan 07, 2019 | 2.027 | 2.205 | 2.027 | 2.138 | 10,765 | +0.07(+3.21%) |
Jan 04, 2019 | 1.997 | 2.293 | 1.960 | 2.071 | 62,855 | +0.15(+7.61%) |
Jan 03, 2019 | 2.012 | 2.022 | 1.912 | 1.925 | 5,159 | -0.13(-6.41%) |
Jan 02, 2019 | 2.064 | 2.145 | 1.920 | 2.057 | 43,498 | -0.05(-2.46%) |
Dec 31, 2018 | 1.761 | 2.108 | 1.716 | 2.108 | 48,121 | +0.38(+22.32%) |
Dec 28, 2018 | 1.798 | 1.812 | 1.716 | 1.724 | 18,113 | -0.07(-4.12%) |
Dec 27, 2018 | 1.812 | 1.827 | 1.798 | 1.798 | 14,892 | -0.06(-3.14%) |
Dec 26, 2018 | 1.859 | 1.862 | 1.812 | 1.856 | 11,956 | -0.03(-1.61%) |
Dec 24, 2018 | 1.775 | 1.916 | 1.775 | 1.886 | 2,433 | +0.16(+8.97%) |
Dec 21, 2018 | 1.997 | 1.997 | 1.665 | 1.731 | 28,116 | -0.27(-13.33%) |
Dec 20, 2018 | 2.012 | 2.012 | 1.894 | 1.997 | 4,887 | -0.15(-6.90%) |
Dec 19, 2018 | 2.079 | 2.168 | 2.079 | 2.145 | 16,944 | +0.07(+3.20%) |
Dec 18, 2018 | 2.086 | 2.175 | 2.079 | 2.079 | 5,469 | -0.01(-0.35%) |
Dec 17, 2018 | 2.041 | 2.097 | 2.041 | 2.086 | 7,768 | -0.02(-1.05%) |
Dec 14, 2018 | 2.108 | 2.108 | 2.108 | 2.108 | 811 | +0.03(+1.69%) |
Dec 13, 2018 | 2.197 | 2.212 | 2.071 | 2.073 | 15,362 | -0.06(-3.02%) |
Dec 12, 2018 | 2.174 | 2.209 | 2.086 | 2.138 | 7,399 | +0.00(+0.00%) |
Dec 11, 2018 | 2.205 | 2.205 | 2.132 | 2.138 | 10,738 | -0.07(-3.02%) |
Dec 10, 2018 | 2.353 | 2.353 | 2.131 | 2.205 | 13,560 | -0.12(-5.10%) |
Dec 07, 2018 | 2.323 | 2.323 | 2.219 | 2.323 | 10,138 | -0.02(-0.95%) |
Dec 06, 2018 | 2.308 | 2.345 | 2.264 | 2.345 | 7,335 | -0.01(-0.63%) |
Dec 04, 2018 | 2.500 | 2.523 | 2.212 | 2.360 | 12,030 | -0.16(-6.45%) |
Dec 03, 2018 | 2.404 | 2.523 | 2.404 | 2.523 | 11,907 | +0.11(+4.60%) |
Nov 30, 2018 | 2.367 | 2.466 | 2.356 | 2.412 | 13,382 | +0.03(+1.24%) |
Nov 29, 2018 | 2.478 | 2.478 | 2.382 | 2.382 | 21,994 | -0.07(-3.01%) |
Nov 28, 2018 | 2.500 | 2.500 | 2.456 | 2.456 | 884 | -0.02(-0.90%) |
Nov 27, 2018 | 2.478 | 2.478 | 2.478 | 2.478 | 752 | -0.07(-2.90%) |
Nov 26, 2018 | 2.478 | 2.589 | 2.478 | 2.552 | 3,030 | +0.13(+5.18%) |
Nov 23, 2018 | 2.478 | 2.537 | 2.419 | 2.427 | 2,568 | -0.13(-4.93%) |
Nov 21, 2018 | 2.552 | 2.552 | 2.552 | 0 | +0.03(+1.17%) | |
Nov 20, 2018 | 2.560 | 2.565 | 2.390 | 2.523 | 12,764 | -0.10(-3.67%) |
Nov 19, 2018 | 2.789 | 2.796 | 2.597 | 2.619 | 10,405 | -0.21(-7.57%) |
Nov 16, 2018 | 2.745 | 2.833 | 2.708 | 2.833 | 5,271 | +0.10(+3.51%) |
Nov 15, 2018 | 2.722 | 2.806 | 2.722 | 2.737 | 2,391 | +0.04(+1.37%) |
Nov 14, 2018 | 2.811 | 2.863 | 2.700 | 2.700 | 22,440 | -0.11(-3.82%) |
Nov 13, 2018 | 2.789 | 2.916 | 2.789 | 2.808 | 19,410 | -0.03(-1.18%) |
Nov 12, 2018 | 2.841 | 3.014 | 2.774 | 2.841 | 17,930 | -0.01(-0.51%) |
Nov 09, 2018 | 2.848 | 2.944 | 2.774 | 2.856 | 21,627 | -0.10(-3.50%) |
Nov 08, 2018 | 2.856 | 2.996 | 2.856 | 2.959 | 16,599 | +0.04(+1.27%) |
Nov 07, 2018 | 2.833 | 3.099 | 2.811 | 2.922 | 77,823 | +0.06(+2.07%) |
Nov 06, 2018 | 2.893 | 3.314 | 2.700 | 2.863 | 250,605 | +0.00(+0.00%) |
Nov 05, 2018 | 2.856 | 2.952 | 2.856 | 2.863 | 27,106 | -0.09(-3.01%) |
Nov 02, 2018 | 2.989 | 3.129 | 2.833 | 2.952 | 97,730 | -0.05(-1.72%) |
Nov 01, 2018 | 2.878 | 3.033 | 2.835 | 3.004 | 72,585 | +0.25(+9.14%) |
Oct 31, 2018 | 2.893 | 2.893 | 2.723 | 2.752 | 6,346 | -0.06(-2.11%) |
Oct 30, 2018 | 2.959 | 2.959 | 2.700 | 2.811 | 22,226 | -0.17(-5.71%) |
Oct 29, 2018 | 2.811 | 3.033 | 2.804 | 2.981 | 89,390 | +0.20(+7.18%) |
Oct 26, 2018 | 2.774 | 3.078 | 2.737 | 2.782 | 37,037 | -0.07(-2.34%) |
Oct 25, 2018 | 2.663 | 2.944 | 2.663 | 2.848 | 49,081 | +0.16(+6.06%) |
Oct 24, 2018 | 2.930 | 2.930 | 2.634 | 2.685 | 18,859 | -0.24(-8.33%) |
Oct 23, 2018 | 2.574 | 2.930 | 2.574 | 2.930 | 59,107 | +0.33(+12.50%) |
Oct 22, 2018 | 2.774 | 2.930 | 2.604 | 2.604 | 94,943 | -0.16(-5.88%) |
Oct 19, 2018 | 2.737 | 3.403 | 2.604 | 2.767 | 597,332 | +0.03(+1.08%) |
Oct 18, 2018 | 2.604 | 3.751 | 2.589 | 2.737 | 1,311,707 | +0.18(+6.94%) |
Oct 17, 2018 | 2.219 | 3.033 | 2.219 | 2.560 | 352,528 | +0.34(+15.33%) |
Oct 16, 2018 | 2.279 | 2.323 | 2.219 | 2.219 | 13,709 | -0.10(-4.46%) |
Oct 15, 2018 | 2.397 | 2.397 | 2.231 | 2.323 | 13,298 | -0.07(-3.09%) |
Oct 12, 2018 | 2.286 | 2.449 | 2.286 | 2.397 | 15,004 | +0.16(+7.29%) |
Oct 11, 2018 | 2.493 | 2.551 | 2.234 | 2.234 | 34,609 | -0.35(-13.47%) |
Oct 10, 2018 | 2.611 | 2.693 | 2.493 | 2.582 | 11,710 | +0.01(+0.29%) |
Oct 09, 2018 | 2.648 | 2.678 | 2.574 | 2.574 | 12,917 | -0.11(-4.13%) |
Oct 08, 2018 | 2.700 | 2.700 | 2.552 | 2.685 | 23,890 | +0.02(+0.83%) |
Oct 05, 2018 | 2.922 | 2.922 | 2.663 | 2.663 | 17,302 | +0.02(+0.84%) |
Oct 04, 2018 | 2.671 | 2.811 | 2.634 | 2.641 | 10,928 | -0.07(-2.46%) |
Oct 03, 2018 | 2.715 | 2.804 | 2.669 | 2.708 | 20,288 | -0.03(-1.08%) |
Oct 02, 2018 | 2.626 | 2.949 | 2.592 | 2.737 | 97,950 | +0.07(+2.49%) |
Oct 01, 2018 | 2.663 | 2.737 | 2.560 | 2.671 | 23,244 | +0.01(+0.28%) |
Sep 28, 2018 | 2.589 | 2.663 | 2.589 | 2.663 | 3,379 | +0.00(+0.00%) |
Sep 27, 2018 | 2.737 | 2.737 | 2.597 | 2.663 | 8,755 | +0.00(+0.00%) |
Sep 26, 2018 | 2.667 | 2.682 | 2.556 | 2.663 | 15,928 | -0.06(-2.36%) |
Sep 25, 2018 | 2.663 | 2.728 | 2.663 | 2.728 | 2,703 | -0.01(-0.35%) |
Sep 24, 2018 | 2.700 | 2.737 | 2.663 | 2.737 | 10,892 | -0.04(-1.33%) |
Sep 21, 2018 | 2.811 | 2.811 | 2.708 | 2.774 | 6,758 | +0.00(+0.00%) |
Sep 20, 2018 | 2.737 | 2.811 | 2.700 | 2.774 | 15,957 | -0.04(-1.32%) |
Sep 19, 2018 | 2.700 | 2.811 | 2.634 | 2.811 | 29,434 | +0.11(+4.11%) |
Sep 18, 2018 | 2.663 | 2.728 | 2.589 | 2.700 | 7,453 | +0.04(+1.39%) |
Sep 17, 2018 | 2.700 | 2.737 | 2.634 | 2.663 | 7,879 | -0.07(-2.70%) |
Sep 14, 2018 | 2.700 | 2.848 | 2.626 | 2.737 | 42,985 | -0.11(-3.90%) |
Sep 13, 2018 | 2.833 | 2.848 | 2.741 | 2.848 | 18,590 | +0.00(+0.00%) |
Sep 12, 2018 | 2.885 | 2.922 | 2.848 | 2.848 | 19,072 | -0.07(-2.53%) |
Sep 11, 2018 | 2.885 | 2.922 | 2.848 | 2.922 | 6,077 | +0.04(+1.28%) |
Sep 10, 2018 | 2.922 | 2.922 | 2.885 | 2.885 | 7,584 | -0.06(-2.01%) |
Sep 07, 2018 | 2.907 | 3.033 | 2.852 | 2.944 | 18,113 | +0.02(+0.76%) |
Sep 06, 2018 | 2.930 | 2.996 | 2.885 | 2.922 | 8,482 | +0.00(+0.00%) |
Sep 05, 2018 | 2.959 | 3.020 | 2.885 | 2.922 | 13,056 | -0.04(-1.25%) |
Sep 04, 2018 | 2.996 | 3.033 | 2.856 | 2.959 | 40,960 | +0.04(+1.27%) |
Aug 31, 2018 | 2.922 | 2.922 | 2.922 | 0 | +0.04(+1.28%) | |
Aug 30, 2018 | 2.870 | 2.922 | 2.848 | 2.885 | 13,265 | +0.04(+1.29%) |
Aug 29, 2018 | 2.848 | 2.868 | 2.811 | 2.848 | 9,089 | +0.00(+0.01%) |
Aug 28, 2018 | 2.885 | 2.952 | 2.811 | 2.848 | 13,168 | -0.07(-2.53%) |
Aug 27, 2018 | 2.930 | 3.026 | 2.848 | 2.922 | 16,687 | +0.00(+0.00%) |
Aug 24, 2018 | 2.856 | 2.930 | 2.856 | 2.922 | 12,976 | +0.04(+1.28%) |
Aug 23, 2018 | 2.885 | 2.922 | 2.885 | 2.885 | 6,453 | -0.04(-1.27%) |
Aug 22, 2018 | 2.915 | 2.959 | 2.815 | 2.922 | 14,785 | +0.07(+2.60%) |
Aug 21, 2018 | 2.885 | 2.885 | 2.811 | 2.848 | 11,510 | +0.00(+0.00%) |
Aug 20, 2018 | 3.021 | 3.021 | 2.848 | 2.848 | 9,341 | -0.11(-3.75%) |
Aug 17, 2018 | 2.996 | 2.996 | 2.848 | 2.959 | 8,921 | +0.00(+0.00%) |
Aug 16, 2018 | 2.848 | 2.959 | 2.848 | 2.959 | 13,464 | +0.15(+5.26%) |
Aug 15, 2018 | 2.848 | 2.848 | 2.774 | 2.811 | 21,562 | -0.04(-1.30%) |
Aug 14, 2018 | 2.922 | 2.922 | 2.848 | 2.848 | 21,918 | -0.11(-3.75%) |
Aug 13, 2018 | 2.959 | 2.959 | 2.885 | 2.959 | 17,144 | +0.07(+2.56%) |
Aug 10, 2018 | 2.915 | 3.174 | 2.885 | 2.885 | 64,883 | -0.07(-2.50%) |
Aug 09, 2018 | 2.893 | 3.033 | 2.811 | 2.959 | 21,238 | +0.07(+2.56%) |
Aug 08, 2018 | 2.996 | 2.996 | 2.885 | 2.885 | 7,768 | -0.11(-3.70%) |
Aug 07, 2018 | 3.144 | 3.181 | 2.922 | 2.996 | 29,978 | -0.07(-2.41%) |
Aug 06, 2018 | 3.033 | 3.218 | 2.996 | 3.070 | 74,575 | +0.07(+2.47%) |
Aug 03, 2018 | 2.885 | 2.996 | 2.848 | 2.996 | 10,138 | +0.15(+5.19%) |
Aug 02, 2018 | 3.033 | 3.070 | 2.774 | 2.848 | 41,327 | -0.18(-6.10%) |
Aug 01, 2018 | 2.811 | 3.033 | 2.811 | 3.033 | 55,371 | +0.26(+9.33%) |
Jul 31, 2018 | 3.033 | 3.140 | 2.663 | 2.774 | 165,701 | -0.26(-8.54%) |
Jul 30, 2018 | 3.218 | 3.292 | 2.996 | 3.033 | 49,875 | -0.18(-5.75%) |
Jul 27, 2018 | 3.181 | 3.292 | 3.148 | 3.218 | 23,385 | +0.07(+2.35%) |
Jul 26, 2018 | 3.181 | 3.251 | 3.107 | 3.144 | 25,461 | +0.00(+0.00%) |
Jul 25, 2018 | 3.107 | 3.359 | 3.107 | 3.144 | 59,208 | +0.00(+0.00%) |
Jul 24, 2018 | 3.403 | 3.477 | 3.070 | 3.144 | 60,738 | -0.18(-5.56%) |
Jul 23, 2018 | 3.107 | 3.625 | 3.079 | 3.329 | 65,111 | +0.18(+5.88%) |
Jul 20, 2018 | 3.148 | 3.218 | 3.107 | 3.144 | 18,348 | -0.07(-2.30%) |
Jul 19, 2018 | 3.255 | 3.329 | 3.107 | 3.218 | 62,074 | -0.04(-1.36%) |
Jul 18, 2018 | 3.403 | 3.514 | 3.218 | 3.262 | 88,818 | -0.18(-5.16%) |
Jul 17, 2018 | 3.662 | 3.662 | 3.410 | 3.440 | 52,682 | -0.26(-7.00%) |
Jul 16, 2018 | 3.648 | 3.784 | 3.551 | 3.699 | 72,736 | +0.07(+2.04%) |
Jul 13, 2018 | 3.477 | 3.803 | 3.403 | 3.625 | 164,198 | +0.22(+6.52%) |
Jul 12, 2018 | 3.255 | 3.588 | 3.107 | 3.403 | 126,699 | +0.11(+3.37%) |
Jul 11, 2018 | 3.255 | 3.329 | 3.070 | 3.292 | 191,774 | -0.15(-4.30%) |
Jul 10, 2018 | 3.033 | 4.365 | 3.033 | 3.440 | 1,286,937 | +0.48(+16.25%) |
Jul 09, 2018 | 2.848 | 2.996 | 2.841 | 2.959 | 56,517 | +0.15(+5.26%) |
Jul 06, 2018 | 2.774 | 2.959 | 2.737 | 2.811 | 21,185 | -0.06(-2.24%) |
Jul 05, 2018 | 2.885 | 2.893 | 2.737 | 2.876 | 59,354 | +0.10(+3.52%) |
Jul 03, 2018 | 2.778 | 2.778 | 2.778 | 0 | +0.11(+4.31%) | |
Jul 02, 2018 | 2.885 | 2.922 | 2.663 | 2.663 | 93,795 | -0.30(-10.00%) |
Jun 29, 2018 | 2.922 | 3.181 | 2.922 | 2.959 | 78,960 | +0.00(+0.00%) |
Jun 28, 2018 | 2.959 | 3.033 | 2.819 | 2.959 | 69,776 | -0.04(-1.23%) |
Jun 27, 2018 | 3.070 | 3.144 | 2.922 | 2.996 | 83,445 | -0.15(-4.71%) |
Jun 26, 2018 | 3.292 | 3.373 | 2.996 | 3.144 | 149,073 | -0.07(-2.30%) |
Jun 25, 2018 | 3.440 | 3.486 | 3.144 | 3.218 | 70,775 | -0.15(-4.40%) |
Jun 22, 2018 | 3.514 | 3.921 | 3.366 | 3.366 | 94,413 | -0.18(-5.21%) |
Jun 21, 2018 | 3.699 | 3.884 | 3.551 | 3.551 | 78,026 | -0.30(-7.69%) |
Jun 20, 2018 | 3.699 | 3.921 | 3.680 | 3.847 | 73,960 | +0.18(+5.05%) |
Jun 19, 2018 | 3.995 | 4.007 | 3.514 | 3.662 | 191,215 | -0.37(-9.17%) |
Jun 18, 2018 | 4.069 | 4.328 | 3.995 | 4.032 | 133,108 | -0.07(-1.80%) |
Jun 15, 2018 | 4.476 | 4.476 | 4.106 | 313,887 | -0.37(-8.26%) | |
Jun 14, 2018 | 5.105 | 5.105 | 4.272 | 4.476 | 394,936 | -0.41(-8.33%) |
Jun 13, 2018 | 4.816 | 5.016 | 4.715 | 4.883 | 345,201 | -0.23(-4.58%) |
Jun 12, 2018 | 5.384 | 5.582 | 4.749 | 5.117 | 816,641 | +0.03(+0.66%) |
Jun 11, 2018 | 4.180 | 5.351 | 4.113 | 5.083 | 573,879 | +0.87(+20.54%) |
Jun 08, 2018 | 4.180 | 4.548 | 4.080 | 4.217 | 487,546 | +0.17(+4.21%) |
Jun 07, 2018 | 3.879 | 4.113 | 3.779 | 4.047 | 550,163 | +0.40(+11.01%) |
Jun 06, 2018 | 3.445 | 3.812 | 3.311 | 3.645 | 716,079 | +0.17(+4.81%) |
Jun 05, 2018 | 3.411 | 3.511 | 3.378 | 3.478 | 192,748 | +0.10(+2.97%) |
Jun 04, 2018 | 3.478 | 3.478 | 3.043 | 3.378 | 230,991 | +0.20(+6.32%) |
Jun 01, 2018 | 3.879 | 3.913 | 3.177 | 3.177 | 3,050,756 | +0.60(+23.38%) |
May 31, 2018 | 2.759 | 2.759 | 2.542 | 2.575 | 61,916 | -0.19(-7.00%) |
May 30, 2018 | 2.709 | 2.876 | 2.709 | 2.769 | 243,650 | +0.13(+4.81%) |
May 29, 2018 | 2.542 | 2.742 | 2.508 | 2.642 | 147,651 | +0.10(+3.95%) |
May 25, 2018 | 2.542 | 2.542 | 2.542 | 0 | +0.07(+2.70%) | |
May 24, 2018 | 2.609 | 2.739 | 2.475 | 2.475 | 177,821 | -0.07(-2.63%) |
May 23, 2018 | 2.609 | 2.609 | 2.475 | 2.542 | 78,338 | +0.00(+0.00%) |
May 22, 2018 | 2.742 | 2.742 | 2.478 | 2.542 | 118,646 | -0.10(-3.80%) |
May 21, 2018 | 2.475 | 2.769 | 2.475 | 2.642 | 221,269 | +0.17(+6.76%) |
May 18, 2018 | 2.609 | 2.709 | 2.475 | 2.475 | 154,109 | -0.17(-6.33%) |
May 17, 2018 | 2.675 | 2.776 | 2.542 | 2.642 | 258,887 | -0.03(-1.25%) |
May 16, 2018 | 2.943 | 3.006 | 2.609 | 2.675 | 722,497 | -0.33(-11.11%) |
May 15, 2018 | 3.077 | 4.281 | 2.876 | 3.010 | 11,696,755 | +0.88(+41.51%) |
May 14, 2018 | 1.973 | 2.408 | 1.956 | 2.127 | 412,003 | +0.19(+9.66%) |
May 11, 2018 | 2.174 | 2.185 | 1.873 | 1.940 | 166,234 | -0.27(-12.12%) |
May 10, 2018 | 2.308 | 2.508 | 2.110 | 2.207 | 320,738 | +0.08(+3.94%) |
May 09, 2018 | 2.374 | 2.475 | 2.107 | 2.124 | 159,098 | -0.25(-10.56%) |
May 08, 2018 | 2.508 | 2.535 | 2.374 | 2.374 | 232,273 | -0.17(-6.58%) |
May 07, 2018 | 2.642 | 2.809 | 2.408 | 2.542 | 485,441 | -0.14(-5.24%) |
May 04, 2018 | 4.715 | 5.184 | 2.348 | 2.682 | 3,371,034 | -1.16(-30.26%) |
May 03, 2018 | 1.538 | 5.652 | 1.538 | 3.846 | 11,599,182 | +2.34(+155.56%) |
May 02, 2018 | 1.505 | 1.772 | 1.441 | 1.505 | 163,088 | +0.03(+2.27%) |