Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.290 | 4.450 | 4.170 | 4.340 | 38,626 | +0.24(+5.85%) |
Apr 29, 2019 | 4.300 | 4.362 | 4.000 | 4.100 | 68,986 | -0.25(-5.64%) |
Apr 26, 2019 | 4.390 | 4.400 | 4.210 | 4.345 | 6,200 | +0.13(+3.21%) |
Apr 25, 2019 | 4.450 | 4.500 | 4.210 | 4.210 | 18,216 | -0.29(-6.44%) |
Apr 24, 2019 | 4.520 | 4.530 | 4.300 | 4.500 | 13,489 | +0.07(+1.58%) |
Apr 23, 2019 | 4.110 | 4.600 | 4.100 | 4.430 | 87,841 | +0.36(+8.85%) |
Apr 22, 2019 | 4.020 | 4.230 | 4.020 | 4.070 | 20,528 | +0.06(+1.37%) |
Apr 18, 2019 | 4.290 | 4.328 | 3.850 | 4.015 | 35,200 | -0.16(-3.72%) |
Apr 17, 2019 | 4.260 | 4.400 | 3.910 | 4.170 | 89,279 | +0.02(+0.48%) |
Apr 16, 2019 | 4.280 | 4.400 | 4.070 | 4.150 | 22,361 | -0.01(-0.24%) |
Apr 15, 2019 | 4.270 | 4.460 | 4.058 | 4.160 | 38,579 | -0.33(-7.35%) |
Apr 12, 2019 | 3.800 | 4.490 | 3.660 | 4.490 | 216,100 | +0.81(+22.01%) |
Apr 11, 2019 | 3.710 | 3.960 | 3.660 | 3.680 | 34,030 | +0.05(+1.38%) |
Apr 10, 2019 | 4.050 | 4.050 | 3.630 | 3.630 | 96,981 | -0.40(-9.81%) |
Apr 09, 2019 | 4.170 | 4.175 | 3.950 | 4.025 | 17,614 | +0.05(+1.13%) |
Apr 08, 2019 | 3.920 | 4.210 | 3.900 | 3.980 | 31,978 | +0.10(+2.58%) |
Apr 05, 2019 | 3.860 | 3.990 | 3.840 | 3.880 | 22,700 | +0.03(+0.78%) |
Apr 04, 2019 | 4.500 | 4.522 | 3.720 | 3.850 | 101,937 | -0.44(-10.26%) |
Apr 03, 2019 | 4.510 | 4.560 | 4.200 | 4.290 | 35,886 | -0.18(-4.03%) |
Apr 02, 2019 | 4.490 | 4.710 | 4.400 | 4.470 | 37,060 | -0.01(-0.22%) |
Apr 01, 2019 | 4.780 | 4.780 | 4.470 | 4.480 | 64,149 | -0.21(-4.48%) |
Mar 29, 2019 | 4.730 | 4.866 | 4.687 | 4.690 | 41,900 | +0.01(+0.21%) |
Mar 28, 2019 | 4.650 | 4.910 | 4.500 | 4.680 | 65,691 | +0.00(+0.00%) |
Mar 27, 2019 | 4.820 | 4.820 | 4.550 | 4.680 | 104,075 | -0.18(-3.70%) |
Mar 26, 2019 | 4.410 | 5.300 | 4.170 | 4.860 | 654,196 | +0.76(+18.54%) |
Mar 25, 2019 | 3.740 | 4.140 | 3.650 | 4.100 | 187,160 | +0.23(+5.94%) |
Mar 22, 2019 | 4.150 | 4.150 | 3.450 | 3.870 | 384,400 | -0.33(-7.86%) |
Mar 21, 2019 | 6.850 | 7.320 | 4.020 | 4.200 | 13,830,447 | +1.59(+60.92%) |
Mar 20, 2019 | 2.620 | 2.680 | 2.560 | 2.610 | 27,560 | -0.01(-0.38%) |
Mar 19, 2019 | 2.670 | 2.770 | 2.570 | 2.620 | 16,854 | -0.05(-1.87%) |
Mar 18, 2019 | 2.580 | 2.720 | 2.550 | 2.670 | 20,602 | +0.08(+3.09%) |
Mar 15, 2019 | 2.590 | 2.660 | 2.530 | 2.590 | 7,300 | +0.04(+1.57%) |
Mar 14, 2019 | 2.590 | 2.664 | 2.520 | 2.550 | 25,358 | -0.06(-2.30%) |
Mar 13, 2019 | 2.590 | 2.700 | 2.560 | 2.610 | 11,286 | +0.01(+0.38%) |
Mar 12, 2019 | 2.690 | 2.720 | 2.570 | 2.600 | 24,700 | +0.00(+0.00%) |
Mar 11, 2019 | 2.720 | 2.888 | 2.580 | 2.600 | 114,909 | -0.07(-2.62%) |
Mar 08, 2019 | 2.570 | 2.900 | 2.521 | 2.670 | 52,300 | +0.08(+3.23%) |
Mar 07, 2019 | 2.780 | 2.800 | 2.586 | 2.586 | 45,808 | -0.20(-7.30%) |
Mar 06, 2019 | 2.650 | 2.900 | 2.630 | 2.790 | 37,301 | +0.14(+5.28%) |
Mar 05, 2019 | 2.740 | 2.961 | 2.569 | 2.650 | 152,920 | -0.10(-3.64%) |
Mar 04, 2019 | 2.550 | 2.750 | 2.420 | 2.750 | 98,104 | +0.25(+10.00%) |
Mar 01, 2019 | 2.590 | 2.620 | 2.400 | 2.500 | 29,900 | -0.07(-2.72%) |
Feb 28, 2019 | 2.720 | 2.720 | 2.490 | 2.570 | 34,612 | -0.16(-5.86%) |
Feb 27, 2019 | 2.700 | 2.790 | 2.596 | 2.730 | 24,132 | -0.05(-1.80%) |
Feb 26, 2019 | 2.860 | 2.890 | 2.671 | 2.780 | 60,871 | -0.02(-0.71%) |
Feb 25, 2019 | 2.470 | 2.830 | 2.420 | 2.800 | 303,280 | +0.41(+17.15%) |
Feb 22, 2019 | 2.290 | 2.550 | 2.290 | 2.390 | 77,600 | +0.12(+5.29%) |
Feb 21, 2019 | 2.500 | 2.500 | 2.250 | 2.270 | 47,321 | -0.26(-10.28%) |
Feb 20, 2019 | 2.460 | 2.550 | 2.400 | 2.530 | 60,671 | +0.06(+2.43%) |
Feb 19, 2019 | 2.770 | 2.848 | 2.400 | 2.470 | 186,421 | -0.28(-10.18%) |
Feb 15, 2019 | 3.120 | 3.150 | 2.720 | 2.750 | 189,900 | -0.43(-13.52%) |
Feb 14, 2019 | 3.210 | 3.230 | 2.960 | 3.180 | 129,904 | -0.08(-2.45%) |
Feb 13, 2019 | 3.490 | 3.590 | 3.210 | 3.260 | 154,345 | -0.24(-6.86%) |
Feb 12, 2019 | 3.940 | 4.150 | 3.180 | 3.500 | 1,003,207 | -0.12(-3.31%) |
Feb 11, 2019 | 3.230 | 4.920 | 3.110 | 3.620 | 10,518,495 | +0.92(+34.07%) |
Feb 08, 2019 | 2.800 | 2.970 | 2.690 | 2.700 | 34,800 | -0.14(-4.93%) |
Feb 07, 2019 | 3.040 | 3.110 | 2.770 | 2.840 | 77,911 | -0.28(-8.97%) |
Feb 06, 2019 | 3.060 | 3.630 | 3.030 | 3.120 | 445,449 | +0.15(+5.05%) |
Feb 05, 2019 | 2.730 | 3.330 | 2.520 | 2.970 | 343,952 | +0.37(+14.23%) |
Feb 04, 2019 | 2.390 | 2.630 | 2.310 | 2.600 | 93,090 | +0.21(+8.79%) |
Feb 01, 2019 | 2.270 | 2.480 | 2.090 | 2.390 | 251,800 | +0.18(+8.14%) |
Jan 31, 2019 | 2.200 | 2.390 | 2.100 | 2.210 | 253,477 | +0.16(+7.80%) |
Jan 30, 2019 | 1.990 | 2.520 | 1.950 | 2.050 | 497,627 | +0.07(+3.54%) |
Jan 29, 2019 | 2.340 | 2.360 | 1.950 | 1.980 | 128,594 | -0.25(-11.21%) |
Jan 28, 2019 | 2.350 | 2.575 | 2.160 | 2.230 | 195,943 | -0.17(-7.08%) |
Jan 25, 2019 | 2.500 | 3.000 | 2.280 | 2.400 | 767,000 | -0.18(-6.98%) |
Jan 24, 2019 | 2.680 | 2.870 | 2.050 | 2.580 | 1,292,999 | -0.29(-10.10%) |
Jan 23, 2019 | 1.150 | 3.800 | 1.150 | 2.870 | 5,910,900 | +1.90(+194.36%) |
Jan 22, 2019 | 1.030 | 1.170 | 0.9300 | 0.9750 | 45,992 | -0.08(-7.14%) |
Jan 18, 2019 | 1.150 | 1.150 | 1.000 | 1.050 | 58,700 | +0.01(+0.96%) |
Jan 17, 2019 | 0.8800 | 1.040 | 0.8500 | 1.040 | 135,602 | +0.16(+17.65%) |
Jan 16, 2019 | 0.9450 | 0.9500 | 0.8800 | 0.8840 | 15,300 | -0.02(-1.78%) |
Jan 15, 2019 | 0.9924 | 0.9924 | 0.8700 | 0.9000 | 15,772 | -0.05(-4.78%) |
Jan 14, 2019 | 0.9452 | 0.9580 | 0.9452 | 0.9452 | 26,997 | +0.05(+5.02%) |
Jan 11, 2019 | 1.030 | 1.060 | 0.8900 | 0.9000 | 23,400 | -0.12(-11.76%) |
Jan 10, 2019 | 1.000 | 1.030 | 0.9800 | 1.020 | 12,363 | +0.07(+7.37%) |
Jan 09, 2019 | 1.080 | 1.120 | 0.9500 | 0.9500 | 25,122 | -0.08(-7.77%) |
Jan 08, 2019 | 0.9214 | 1.120 | 0.9214 | 1.030 | 102,438 | +0.15(+17.37%) |
Jan 07, 2019 | 0.9204 | 0.9398 | 0.8766 | 0.8776 | 5,939 | -0.00(-0.27%) |
Jan 04, 2019 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | 10,200 | -0.01(-0.79%) |
Jan 03, 2019 | 0.7805 | 0.8990 | 0.7805 | 0.8870 | 13,413 | +0.06(+6.87%) |
Jan 02, 2019 | 0.8700 | 0.8800 | 0.7800 | 0.8300 | 14,103 | -0.03(-2.92%) |
Dec 31, 2018 | 0.7400 | 1.170 | 0.6540 | 0.8550 | 194,300 | +0.08(+11.04%) |
Dec 28, 2018 | 0.7400 | 0.8200 | 0.6100 | 0.7700 | 18,600 | -0.04(-4.94%) |
Dec 27, 2018 | 0.7450 | 0.8610 | 0.7450 | 0.8100 | 15,575 | +0.06(+8.65%) |
Dec 26, 2018 | 0.8070 | 0.8263 | 0.6540 | 0.7455 | 13,846 | -0.06(-7.96%) |
Dec 24, 2018 | 0.8100 | 0.8300 | 0.7700 | 0.8100 | 9,200 | +0.00(+0.37%) |
Dec 21, 2018 | 0.8340 | 0.9380 | 0.8050 | 0.8070 | 22,100 | -0.15(-15.67%) |
Dec 20, 2018 | 0.8200 | 1.060 | 0.7602 | 0.9570 | 63,302 | +0.16(+19.60%) |
Dec 19, 2018 | 0.8600 | 0.8600 | 0.8001 | 0.8002 | 13,113 | -0.01(-1.33%) |
Dec 18, 2018 | 0.8719 | 1.000 | 0.8100 | 0.8110 | 23,414 | -0.06(-6.78%) |
Dec 17, 2018 | 1.000 | 1.000 | 0.8700 | 0.8700 | 68,176 | -0.23(-20.91%) |
Dec 14, 2018 | 1.160 | 1.210 | 1.100 | 1.100 | 20,500 | -0.08(-6.78%) |
Dec 13, 2018 | 1.210 | 1.260 | 1.070 | 1.180 | 18,250 | +0.00(+0.00%) |
Dec 12, 2018 | 1.204 | 1.204 | 1.090 | 1.180 | 16,974 | +0.00(+0.00%) |
Dec 11, 2018 | 1.200 | 1.330 | 1.150 | 1.180 | 37,494 | -0.02(-1.67%) |
Dec 10, 2018 | 1.370 | 1.370 | 1.140 | 1.200 | 32,460 | -0.16(-11.76%) |
Dec 07, 2018 | 1.680 | 1.690 | 1.300 | 1.360 | 131,400 | -0.30(-18.07%) |
Dec 06, 2018 | 1.730 | 1.730 | 1.520 | 1.660 | 12,074 | -0.03(-1.78%) |
Dec 04, 2018 | 1.620 | 1.780 | 1.590 | 1.690 | 51,700 | +0.02(+1.20%) |
Dec 03, 2018 | 1.710 | 1.890 | 1.580 | 1.670 | 34,322 | -0.03(-1.76%) |
Nov 30, 2018 | 1.760 | 1.820 | 1.640 | 1.700 | 69,600 | -0.06(-3.41%) |
Nov 29, 2018 | 2.150 | 2.230 | 1.680 | 1.760 | 144,786 | -0.39(-18.14%) |
Nov 28, 2018 | 2.180 | 2.230 | 2.080 | 2.150 | 18,421 | -0.10(-4.44%) |
Nov 27, 2018 | 2.500 | 2.500 | 2.110 | 2.250 | 44,966 | -0.14(-5.86%) |
Nov 26, 2018 | 2.450 | 2.650 | 2.300 | 2.390 | 181,124 | +0.04(+1.70%) |
Nov 23, 2018 | 2.390 | 2.540 | 2.310 | 2.350 | 21,300 | -0.13(-5.24%) |
Nov 21, 2018 | 2.480 | 2.480 | 2.480 | 0 | +0.12(+5.08%) | |
Nov 20, 2018 | 2.250 | 2.785 | 2.203 | 2.360 | 239,331 | +0.03(+1.29%) |
Nov 19, 2018 | 2.350 | 2.400 | 2.020 | 2.330 | 111,569 | +0.13(+5.91%) |
Nov 16, 2018 | 2.680 | 3.660 | 2.200 | 2.200 | 739,000 | -0.50(-18.52%) |
Nov 15, 2018 | 2.700 | 2.700 | 2.300 | 2.700 | 77,069 | +0.10(+3.85%) |
Nov 14, 2018 | 2.700 | 2.800 | 2.600 | 2.600 | 28,345 | -0.17(-6.24%) |
Nov 13, 2018 | 2.750 | 2.800 | 2.710 | 2.773 | 13,089 | +0.06(+2.32%) |
Nov 12, 2018 | 2.782 | 2.782 | 2.650 | 2.710 | 9,820 | +0.01(+0.37%) |
Nov 09, 2018 | 2.890 | 2.890 | 2.650 | 2.700 | 12,930 | +0.00(+0.04%) |
Nov 08, 2018 | 2.800 | 2.800 | 2.660 | 2.699 | 27,373 | -0.07(-2.60%) |
Nov 07, 2018 | 2.800 | 2.801 | 2.700 | 2.771 | 28,299 | -0.06(-2.08%) |
Nov 06, 2018 | 2.910 | 2.950 | 2.800 | 2.830 | 15,152 | -0.11(-3.71%) |
Nov 05, 2018 | 3.045 | 3.045 | 2.800 | 2.939 | 13,291 | +0.04(+1.34%) |
Nov 02, 2018 | 2.700 | 3.500 | 2.700 | 2.900 | 140,720 | +0.29(+11.03%) |
Nov 01, 2018 | 2.699 | 2.700 | 2.600 | 2.612 | 10,251 | +0.01(+0.42%) |
Oct 31, 2018 | 2.700 | 2.800 | 2.600 | 2.601 | 26,232 | -0.10(-3.67%) |
Oct 30, 2018 | 2.885 | 3.200 | 2.600 | 2.700 | 42,083 | -0.19(-6.44%) |
Oct 29, 2018 | 2.838 | 2.894 | 2.600 | 2.886 | 24,919 | +0.19(+6.89%) |
Oct 26, 2018 | 2.700 | 2.800 | 2.700 | 2.700 | 8,740 | -0.06(-2.07%) |
Oct 25, 2018 | 2.700 | 2.894 | 2.700 | 2.757 | 14,375 | -0.02(-0.83%) |
Oct 24, 2018 | 2.825 | 3.100 | 2.770 | 2.780 | 32,000 | -0.12(-4.01%) |
Oct 23, 2018 | 2.900 | 3.200 | 2.750 | 2.896 | 63,263 | -0.00(-0.14%) |
Oct 22, 2018 | 3.000 | 3.100 | 2.800 | 2.900 | 19,744 | -0.05(-1.69%) |
Oct 19, 2018 | 3.200 | 3.500 | 2.900 | 2.950 | 46,460 | -0.25(-7.81%) |
Oct 18, 2018 | 2.900 | 4.500 | 2.700 | 3.200 | 519,582 | +0.40(+14.29%) |
Oct 17, 2018 | 2.600 | 2.800 | 2.600 | 2.800 | 6,576 | +0.00(+0.00%) |
Oct 16, 2018 | 2.800 | 2.800 | 2.600 | 2.800 | 8,357 | +0.01(+0.36%) |
Oct 15, 2018 | 2.650 | 2.800 | 2.568 | 2.790 | 11,151 | -0.01(-0.36%) |
Oct 12, 2018 | 2.700 | 2.890 | 2.650 | 2.800 | 5,110 | +0.02(+0.76%) |
Oct 11, 2018 | 3.000 | 3.000 | 2.600 | 2.779 | 14,060 | -0.11(-3.94%) |
Oct 10, 2018 | 2.992 | 3.030 | 2.800 | 2.893 | 12,143 | -0.01(-0.24%) |
Oct 09, 2018 | 2.900 | 3.200 | 2.800 | 2.900 | 34,788 | +0.10(+3.57%) |
Oct 08, 2018 | 3.100 | 3.100 | 2.800 | 2.800 | 13,557 | -0.20(-6.67%) |
Oct 05, 2018 | 2.900 | 3.200 | 2.900 | 3.000 | 12,910 | +0.10(+3.45%) |
Oct 04, 2018 | 3.100 | 3.100 | 2.800 | 2.900 | 9,906 | -0.08(-2.68%) |
Oct 03, 2018 | 2.810 | 3.250 | 2.800 | 2.980 | 72,005 | +0.14(+4.86%) |
Oct 02, 2018 | 3.000 | 3.001 | 2.800 | 2.842 | 12,765 | -0.16(-5.27%) |
Oct 01, 2018 | 3.000 | 3.000 | 2.855 | 3.000 | 13,571 | +0.12(+4.17%) |
Sep 28, 2018 | 3.000 | 3.050 | 2.870 | 2.880 | 13,380 | -0.12(-4.00%) |
Sep 27, 2018 | 2.900 | 3.100 | 2.900 | 3.000 | 8,504 | +0.00(+0.00%) |
Sep 26, 2018 | 2.900 | 3.100 | 2.900 | 3.000 | 9,356 | +0.05(+1.56%) |
Sep 25, 2018 | 3.400 | 3.400 | 2.800 | 2.954 | 39,013 | -0.15(-4.71%) |
Sep 24, 2018 | 2.700 | 3.300 | 2.700 | 3.100 | 60,473 | +0.40(+14.81%) |
Sep 21, 2018 | 2.800 | 2.800 | 2.500 | 2.700 | 20,060 | +0.11(+4.09%) |
Sep 20, 2018 | 2.600 | 2.653 | 2.500 | 2.594 | 25,395 | -0.06(-2.08%) |
Sep 19, 2018 | 2.900 | 2.900 | 2.600 | 2.649 | 27,619 | -0.15(-5.39%) |
Sep 18, 2018 | 3.000 | 3.000 | 2.600 | 2.800 | 37,883 | -0.20(-6.70%) |
Sep 17, 2018 | 3.070 | 3.200 | 3.000 | 3.001 | 16,772 | -0.10(-3.19%) |
Sep 14, 2018 | 3.200 | 3.300 | 3.000 | 3.100 | 21,510 | -0.20(-6.09%) |
Sep 13, 2018 | 3.487 | 3.499 | 3.300 | 3.301 | 15,916 | -0.06(-1.79%) |
Sep 12, 2018 | 3.400 | 3.659 | 3.360 | 3.361 | 42,883 | -0.39(-10.37%) |
Sep 11, 2018 | 3.497 | 3.800 | 3.363 | 3.750 | 47,988 | +0.25(+7.14%) |
Sep 10, 2018 | 3.591 | 3.591 | 3.331 | 3.500 | 18,947 | +0.00(+0.00%) |
Sep 07, 2018 | 3.600 | 3.600 | 3.300 | 3.500 | 10,730 | +0.10(+2.94%) |
Sep 06, 2018 | 3.300 | 3.500 | 3.300 | 3.400 | 9,878 | +0.00(+0.00%) |
Sep 05, 2018 | 3.500 | 3.700 | 3.300 | 3.400 | 18,419 | -0.23(-6.44%) |
Sep 04, 2018 | 3.700 | 3.900 | 3.200 | 3.634 | 54,631 | -0.45(-11.08%) |
Aug 31, 2018 | 4.087 | 4.087 | 4.087 | 0 | +0.29(+7.55%) | |
Aug 30, 2018 | 3.400 | 4.100 | 3.400 | 3.800 | 53,304 | +0.39(+11.54%) |
Aug 29, 2018 | 3.370 | 3.550 | 3.201 | 3.407 | 26,005 | +0.12(+3.59%) |
Aug 28, 2018 | 3.202 | 3.390 | 3.000 | 3.289 | 27,155 | +0.09(+2.94%) |
Aug 27, 2018 | 3.000 | 3.500 | 2.900 | 3.195 | 82,706 | +0.19(+6.50%) |
Aug 24, 2018 | 3.000 | 3.000 | 2.800 | 3.000 | 11,180 | +0.10(+3.45%) |
Aug 23, 2018 | 2.840 | 2.948 | 2.750 | 2.900 | 15,395 | +0.05(+1.75%) |
Aug 22, 2018 | 2.859 | 2.899 | 2.700 | 2.850 | 8,382 | +0.15(+5.56%) |
Aug 21, 2018 | 2.900 | 3.000 | 2.700 | 2.700 | 13,639 | -0.10(-3.57%) |
Aug 20, 2018 | 3.000 | 3.000 | 2.800 | 2.800 | 12,360 | -0.10(-3.45%) |
Aug 17, 2018 | 3.100 | 3.100 | 2.900 | 2.900 | 8,280 | -0.03(-1.16%) |
Aug 16, 2018 | 3.052 | 3.096 | 2.910 | 2.934 | 4,718 | -0.07(-2.20%) |
Aug 15, 2018 | 3.050 | 3.281 | 2.700 | 3.000 | 28,990 | -0.19(-6.04%) |
Aug 14, 2018 | 3.550 | 3.570 | 3.050 | 3.193 | 24,247 | -0.26(-7.45%) |
Aug 13, 2018 | 3.700 | 3.720 | 3.400 | 3.450 | 19,469 | -0.25(-6.76%) |
Aug 10, 2018 | 3.800 | 3.800 | 3.700 | 3.700 | 8,980 | +0.00(+0.00%) |
Aug 09, 2018 | 3.700 | 3.800 | 3.700 | 3.700 | 9,910 | -0.03(-0.94%) |
Aug 08, 2018 | 3.820 | 3.820 | 3.691 | 3.735 | 10,148 | +0.03(+0.95%) |
Aug 07, 2018 | 3.800 | 3.900 | 3.700 | 3.700 | 12,906 | -0.07(-1.99%) |
Aug 06, 2018 | 4.000 | 4.000 | 3.730 | 3.775 | 12,690 | -0.02(-0.66%) |
Aug 03, 2018 | 3.950 | 3.950 | 3.750 | 3.800 | 9,320 | -0.00(-0.08%) |
Aug 02, 2018 | 3.996 | 3.996 | 3.738 | 3.803 | 10,728 | -0.00(-0.08%) |
Aug 01, 2018 | 3.800 | 3.898 | 3.755 | 3.806 | 15,838 | -0.17(-4.28%) |
Jul 31, 2018 | 4.095 | 4.095 | 3.810 | 3.976 | 13,204 | +0.08(+1.95%) |
Jul 30, 2018 | 4.000 | 4.000 | 3.800 | 3.900 | 15,492 | +0.00(+0.00%) |
Jul 27, 2018 | 4.100 | 4.100 | 3.800 | 3.900 | 13,870 | -0.04(-1.14%) |
Jul 26, 2018 | 4.200 | 4.200 | 3.778 | 3.945 | 17,205 | -0.12(-3.05%) |
Jul 25, 2018 | 4.160 | 4.200 | 4.050 | 4.069 | 12,434 | -0.04(-0.97%) |
Jul 24, 2018 | 4.005 | 4.311 | 4.005 | 4.109 | 73,789 | +0.06(+1.46%) |
Jul 23, 2018 | 4.170 | 4.180 | 4.000 | 4.050 | 11,032 | -0.05(-1.20%) |
Jul 20, 2018 | 4.200 | 4.200 | 4.001 | 4.099 | 14,937 | -0.10(-2.40%) |
Jul 19, 2018 | 4.400 | 4.400 | 4.150 | 4.200 | 22,111 | -0.02(-0.43%) |
Jul 18, 2018 | 4.200 | 4.300 | 4.100 | 4.218 | 33,873 | +0.02(+0.47%) |
Jul 17, 2018 | 4.150 | 4.400 | 4.000 | 4.198 | 94,402 | +0.10(+2.46%) |
Jul 16, 2018 | 4.300 | 4.300 | 4.000 | 4.098 | 16,484 | -0.00(-0.02%) |
Jul 13, 2018 | 4.450 | 4.450 | 4.001 | 4.098 | 17,908 | -0.15(-3.54%) |
Jul 12, 2018 | 4.100 | 4.600 | 3.957 | 4.249 | 167,838 | +0.20(+4.94%) |
Jul 11, 2018 | 4.117 | 4.117 | 3.900 | 4.049 | 16,941 | +0.13(+3.26%) |
Jul 10, 2018 | 4.100 | 4.105 | 3.900 | 3.921 | 29,187 | +0.01(+0.31%) |
Jul 09, 2018 | 4.200 | 4.200 | 3.801 | 3.909 | 43,346 | -0.27(-6.46%) |
Jul 06, 2018 | 4.500 | 4.500 | 4.040 | 4.179 | 36,780 | -0.12(-2.71%) |
Jul 05, 2018 | 4.201 | 4.900 | 4.201 | 4.295 | 44,477 | +0.29(+7.36%) |
Jul 03, 2018 | 4.001 | 4.001 | 4.001 | 0 | +0.16(+4.10%) | |
Jul 02, 2018 | 4.069 | 4.080 | 3.800 | 3.843 | 30,886 | -0.03(-0.84%) |
Jun 29, 2018 | 4.840 | 3.800 | 3.876 | 82,069 | -0.52(-11.91%) | |
Jun 28, 2018 | 4.800 | 6.600 | 4.300 | 4.400 | 595,689 | +0.10(+2.33%) |
Jun 27, 2018 | 3.800 | 4.400 | 3.610 | 4.300 | 135,915 | +0.60(+16.37%) |
Jun 26, 2018 | 3.670 | 3.700 | 3.543 | 3.695 | 14,873 | +0.13(+3.73%) |
Jun 25, 2018 | 3.610 | 3.798 | 3.535 | 3.562 | 5,838 | -0.06(-1.55%) |
Jun 22, 2018 | 3.500 | 3.800 | 3.500 | 3.618 | 20,228 | -0.17(-4.56%) |
Jun 21, 2018 | 4.092 | 4.092 | 3.600 | 3.791 | 9,680 | -0.11(-2.75%) |
Jun 20, 2018 | 4.097 | 4.100 | 3.800 | 3.898 | 10,826 | -0.01(-0.23%) |
Jun 19, 2018 | 4.000 | 4.080 | 3.700 | 3.907 | 34,216 | -0.09(-2.33%) |
Jun 18, 2018 | 4.100 | 4.100 | 3.850 | 4.000 | 25,931 | -0.11(-2.57%) |
Jun 15, 2018 | 4.361 | 4.100 | 4.106 | 24,882 | -0.26(-5.86%) | |
Jun 14, 2018 | 4.800 | 4.970 | 4.156 | 4.361 | 106,505 | +0.03(+0.72%) |
Jun 13, 2018 | 3.500 | 6.500 | 3.415 | 4.330 | 414,371 | +0.84(+23.99%) |
Jun 12, 2018 | 3.500 | 3.500 | 3.401 | 3.492 | 4,857 | +0.09(+2.68%) |
Jun 11, 2018 | 3.600 | 3.610 | 3.400 | 3.401 | 9,358 | -0.12(-3.46%) |
Jun 08, 2018 | 3.500 | 3.580 | 3.500 | 3.523 | 5,460 | +0.03(+0.93%) |
Jun 07, 2018 | 3.600 | 3.600 | 3.450 | 3.491 | 10,942 | -0.04(-1.06%) |
Jun 06, 2018 | 3.553 | 3.600 | 3.500 | 3.528 | 9,001 | +0.14(+4.26%) |
Jun 05, 2018 | 3.600 | 3.780 | 3.300 | 3.384 | 11,233 | -0.23(-6.29%) |
Jun 04, 2018 | 3.791 | 3.800 | 3.607 | 3.611 | 14,434 | +0.00(+0.01%) |
Jun 01, 2018 | 3.700 | 3.700 | 3.607 | 3.611 | 22,375 | +0.01(+0.14%) |
May 31, 2018 | 4.050 | 4.050 | 3.400 | 3.606 | 49,549 | -0.37(-9.35%) |
May 30, 2018 | 4.010 | 4.043 | 3.930 | 3.978 | 4,861 | -0.07(-1.64%) |
May 29, 2018 | 4.000 | 4.099 | 3.901 | 4.044 | 20,919 | -0.04(-0.97%) |
May 25, 2018 | 4.084 | 4.084 | 4.084 | 0 | -0.02(-0.40%) | |
May 24, 2018 | 4.305 | 4.378 | 4.053 | 4.100 | 10,700 | +0.00(+0.00%) |
May 23, 2018 | 4.324 | 4.480 | 4.050 | 4.100 | 20,091 | -0.02(-0.45%) |
May 22, 2018 | 4.080 | 4.700 | 3.900 | 4.119 | 76,306 | +0.20(+5.06%) |
May 21, 2018 | 3.800 | 5.000 | 3.800 | 3.920 | 192,326 | +0.12(+3.08%) |
May 18, 2018 | 4.000 | 4.000 | 3.800 | 3.803 | 17,573 | -0.21(-5.27%) |
May 17, 2018 | 4.100 | 4.300 | 4.000 | 4.015 | 18,265 | -0.09(-2.08%) |
May 16, 2018 | 4.300 | 4.500 | 4.100 | 4.100 | 15,740 | -0.30(-6.82%) |
May 15, 2018 | 4.520 | 4.521 | 4.300 | 4.400 | 9,178 | -0.12(-2.65%) |
May 14, 2018 | 4.650 | 4.650 | 4.520 | 4.520 | 14,566 | -0.03(-0.66%) |
May 11, 2018 | 4.700 | 4.700 | 4.550 | 4.550 | 9,762 | -0.15(-3.09%) |
May 10, 2018 | 5.000 | 5.000 | 4.520 | 4.695 | 27,666 | +0.07(+1.40%) |
May 09, 2018 | 4.100 | 5.026 | 4.100 | 4.630 | 62,692 | +0.13(+2.89%) |