Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.03 | 18.05 | 16.88 | 17.73 | 880,617 | -0.23(-1.28%) |
Apr 29, 2019 | 17.82 | 18.35 | 17.05 | 17.96 | 1,230,595 | +0.31(+1.76%) |
Apr 26, 2019 | 16.90 | 18.13 | 16.70 | 17.65 | 1,496,500 | +0.94(+5.63%) |
Apr 25, 2019 | 16.00 | 16.96 | 15.86 | 16.71 | 1,606,934 | +0.67(+4.18%) |
Apr 24, 2019 | 15.98 | 16.55 | 15.51 | 16.04 | 1,194,752 | +0.10(+0.63%) |
Apr 23, 2019 | 15.10 | 16.23 | 14.86 | 15.94 | 1,181,920 | +0.82(+5.42%) |
Apr 22, 2019 | 14.95 | 15.48 | 14.60 | 15.12 | 987,432 | +0.11(+0.73%) |
Apr 18, 2019 | 14.99 | 15.38 | 14.34 | 15.01 | 903,200 | +0.11(+0.74%) |
Apr 17, 2019 | 15.50 | 16.32 | 14.42 | 14.90 | 1,217,875 | -0.58(-3.75%) |
Apr 16, 2019 | 14.33 | 15.72 | 14.14 | 15.48 | 1,584,908 | +1.17(+8.18%) |
Apr 15, 2019 | 14.02 | 14.80 | 13.62 | 14.31 | 1,774,855 | +0.85(+6.32%) |
Apr 12, 2019 | 13.97 | 14.16 | 13.25 | 13.46 | 843,000 | -0.43(-3.10%) |
Apr 11, 2019 | 14.40 | 14.60 | 13.68 | 13.89 | 872,995 | -0.51(-3.54%) |
Apr 10, 2019 | 14.24 | 14.43 | 13.82 | 14.40 | 675,650 | +0.19(+1.34%) |
Apr 09, 2019 | 14.46 | 14.57 | 14.18 | 14.21 | 639,664 | -0.37(-2.54%) |
Apr 08, 2019 | 14.64 | 14.91 | 13.93 | 14.58 | 877,235 | +0.08(+0.55%) |
Apr 05, 2019 | 13.73 | 15.00 | 13.58 | 14.50 | 867,200 | +0.80(+5.84%) |
Apr 04, 2019 | 13.59 | 13.76 | 13.26 | 13.70 | 744,685 | +0.13(+0.96%) |
Apr 03, 2019 | 13.63 | 13.82 | 13.11 | 13.57 | 778,555 | -0.09(-0.66%) |
Apr 02, 2019 | 13.24 | 13.86 | 13.20 | 13.66 | 677,433 | +0.15(+1.11%) |
Apr 01, 2019 | 14.30 | 14.40 | 12.76 | 13.51 | 1,670,648 | -0.72(-5.06%) |
Mar 29, 2019 | 14.24 | 14.54 | 13.67 | 14.23 | 1,933,100 | +0.05(+0.35%) |
Mar 28, 2019 | 14.63 | 14.94 | 13.60 | 14.18 | 1,541,884 | -0.43(-2.94%) |
Mar 27, 2019 | 16.17 | 16.80 | 14.26 | 14.61 | 4,294,040 | +0.27(+1.88%) |
Mar 26, 2019 | 16.48 | 16.50 | 14.10 | 14.34 | 2,109,878 | -2.00(-12.24%) |
Mar 25, 2019 | 14.10 | 16.38 | 13.99 | 16.34 | 4,610,557 | +3.34(+25.69%) |
Mar 22, 2019 | 13.35 | 13.47 | 12.51 | 13.00 | 1,119,700 | -0.24(-1.81%) |
Mar 21, 2019 | 11.87 | 14.06 | 11.75 | 13.24 | 1,943,710 | +1.23(+10.24%) |
Mar 20, 2019 | 13.00 | 13.34 | 11.69 | 12.01 | 1,326,489 | -0.94(-7.26%) |
Mar 19, 2019 | 11.57 | 14.24 | 11.48 | 12.95 | 3,588,311 | +1.48(+12.90%) |
Mar 18, 2019 | 10.95 | 11.50 | 10.90 | 11.47 | 1,204,758 | +0.57(+5.23%) |
Mar 15, 2019 | 10.89 | 11.00 | 10.63 | 10.90 | 1,256,200 | +0.19(+1.77%) |
Mar 14, 2019 | 10.12 | 10.89 | 9.660 | 10.71 | 1,297,699 | +0.29(+2.78%) |
Mar 13, 2019 | 10.18 | 10.67 | 10.00 | 10.42 | 841,789 | +0.26(+2.56%) |
Mar 12, 2019 | 9.860 | 10.24 | 9.630 | 10.16 | 906,790 | +0.33(+3.36%) |
Mar 11, 2019 | 9.670 | 9.850 | 9.360 | 9.830 | 685,231 | +0.20(+2.08%) |
Mar 08, 2019 | 8.860 | 9.710 | 8.860 | 9.630 | 791,400 | +0.59(+6.53%) |
Mar 07, 2019 | 9.030 | 9.740 | 8.930 | 9.040 | 1,306,143 | +0.18(+2.03%) |
Mar 06, 2019 | 8.520 | 9.020 | 8.250 | 8.860 | 1,549,373 | +0.40(+4.73%) |
Mar 05, 2019 | 8.150 | 8.710 | 8.110 | 8.460 | 879,332 | +0.36(+4.44%) |
Mar 04, 2019 | 7.970 | 8.120 | 7.695 | 8.100 | 576,692 | +0.16(+2.02%) |
Mar 01, 2019 | 7.970 | 8.180 | 7.640 | 7.940 | 807,800 | -0.02(-0.25%) |
Feb 28, 2019 | 8.610 | 8.740 | 7.820 | 7.960 | 792,569 | -0.63(-7.33%) |
Feb 27, 2019 | 9.150 | 9.347 | 8.570 | 8.590 | 767,194 | -0.59(-6.43%) |
Feb 26, 2019 | 9.230 | 9.460 | 9.130 | 9.180 | 456,610 | -0.05(-0.54%) |
Feb 25, 2019 | 9.210 | 9.443 | 9.040 | 9.230 | 434,770 | +0.22(+2.44%) |
Feb 22, 2019 | 8.470 | 9.270 | 8.370 | 9.010 | 956,600 | +0.53(+6.25%) |
Feb 21, 2019 | 8.770 | 8.860 | 8.420 | 8.480 | 337,406 | -0.30(-3.42%) |
Feb 20, 2019 | 8.600 | 9.000 | 8.550 | 8.780 | 503,358 | +0.19(+2.21%) |
Feb 19, 2019 | 9.290 | 9.360 | 8.260 | 8.590 | 535,700 | -0.74(-7.93%) |
Feb 15, 2019 | 9.210 | 9.900 | 9.210 | 9.330 | 469,800 | +0.16(+1.74%) |
Feb 14, 2019 | 9.100 | 9.330 | 9.100 | 9.170 | 293,089 | +0.03(+0.33%) |
Feb 13, 2019 | 9.180 | 9.460 | 8.950 | 9.140 | 484,827 | -0.02(-0.22%) |
Feb 12, 2019 | 9.250 | 9.406 | 8.960 | 9.160 | 285,703 | -0.08(-0.87%) |
Feb 11, 2019 | 8.960 | 9.490 | 8.735 | 9.240 | 523,298 | +0.32(+3.59%) |
Feb 08, 2019 | 9.190 | 9.500 | 8.710 | 8.920 | 679,700 | -0.44(-4.70%) |
Feb 07, 2019 | 9.510 | 9.580 | 8.700 | 9.360 | 978,999 | -0.23(-2.40%) |
Feb 06, 2019 | 10.27 | 10.80 | 9.250 | 9.590 | 2,356,168 | -0.55(-5.42%) |
Feb 05, 2019 | 10.05 | 10.25 | 9.750 | 10.14 | 1,354,130 | +0.16(+1.60%) |
Feb 04, 2019 | 9.300 | 10.09 | 9.010 | 9.980 | 1,640,731 | +0.76(+8.24%) |
Feb 01, 2019 | 8.420 | 9.500 | 8.305 | 9.220 | 1,856,800 | +0.83(+9.89%) |
Jan 31, 2019 | 8.330 | 8.490 | 8.185 | 8.390 | 355,287 | +0.06(+0.72%) |
Jan 30, 2019 | 8.190 | 8.450 | 7.777 | 8.330 | 467,418 | +0.18(+2.21%) |
Jan 29, 2019 | 8.240 | 8.260 | 7.630 | 8.150 | 740,568 | +0.01(+0.12%) |
Jan 28, 2019 | 8.600 | 8.670 | 8.030 | 8.140 | 709,515 | -0.46(-5.35%) |
Jan 25, 2019 | 8.360 | 8.700 | 8.100 | 8.600 | 690,300 | +0.26(+3.12%) |
Jan 24, 2019 | 8.200 | 8.450 | 7.900 | 8.340 | 725,842 | +0.02(+0.24%) |
Jan 23, 2019 | 8.590 | 9.000 | 8.000 | 8.320 | 1,222,025 | -0.20(-2.35%) |
Jan 22, 2019 | 8.000 | 8.840 | 7.810 | 8.520 | 1,507,691 | +0.36(+4.41%) |
Jan 18, 2019 | 8.250 | 8.400 | 7.800 | 8.160 | 1,247,100 | -0.16(-1.92%) |
Jan 17, 2019 | 7.910 | 8.590 | 7.900 | 8.320 | 955,892 | +0.26(+3.23%) |
Jan 16, 2019 | 8.040 | 8.500 | 7.780 | 8.060 | 1,438,713 | +0.12(+1.51%) |
Jan 15, 2019 | 7.520 | 8.200 | 7.010 | 7.940 | 2,693,804 | +0.34(+4.47%) |
Jan 14, 2019 | 7.330 | 7.770 | 7.200 | 7.600 | 1,675,574 | +0.24(+3.26%) |
Jan 11, 2019 | 7.250 | 7.880 | 7.200 | 7.360 | 2,465,300 | -0.05(-0.67%) |
Jan 10, 2019 | 7.200 | 7.800 | 6.060 | 7.410 | 5,490,041 | -0.14(-1.85%) |
Jan 09, 2019 | 8.340 | 8.360 | 7.490 | 7.550 | 6,020,209 | -1.33(-14.98%) |
Jan 08, 2019 | 8.110 | 9.160 | 7.770 | 8.880 | 25,237,180 | +2.01(+29.26%) |
Jan 07, 2019 | 7.070 | 8.890 | 5.760 | 6.870 | 51,422,184 | +4.24(+161.22%) |
Jan 04, 2019 | 2.700 | 2.850 | 2.600 | 2.630 | 244,000 | -0.02(-0.75%) |
Jan 03, 2019 | 2.690 | 2.727 | 2.520 | 2.650 | 252,843 | -0.03(-1.12%) |
Jan 02, 2019 | 2.810 | 2.880 | 2.640 | 2.680 | 456,154 | -0.14(-4.96%) |
Dec 31, 2018 | 2.210 | 2.850 | 2.210 | 2.820 | 600,800 | +0.64(+29.36%) |
Dec 28, 2018 | 1.980 | 2.270 | 1.970 | 2.180 | 272,000 | +0.18(+9.00%) |
Dec 27, 2018 | 2.100 | 2.120 | 1.940 | 2.000 | 544,951 | -0.05(-2.44%) |
Dec 26, 2018 | 2.150 | 2.150 | 1.960 | 2.050 | 470,189 | -0.10(-4.65%) |
Dec 24, 2018 | 2.170 | 2.200 | 2.150 | 2.150 | 94,300 | -0.05(-2.27%) |
Dec 21, 2018 | 2.290 | 2.290 | 2.010 | 2.200 | 404,600 | -0.06(-2.65%) |
Dec 20, 2018 | 2.440 | 2.470 | 2.220 | 2.260 | 594,735 | -0.20(-8.13%) |
Dec 19, 2018 | 2.670 | 2.700 | 2.440 | 2.460 | 151,214 | -0.18(-6.82%) |
Dec 18, 2018 | 2.850 | 2.850 | 2.510 | 2.640 | 204,024 | -0.13(-4.69%) |
Dec 17, 2018 | 3.010 | 3.053 | 2.770 | 2.770 | 336,347 | -0.24(-7.97%) |
Dec 14, 2018 | 3.010 | 3.110 | 2.960 | 3.010 | 253,700 | -0.06(-1.95%) |
Dec 13, 2018 | 3.220 | 3.270 | 3.050 | 3.070 | 185,143 | -0.16(-4.95%) |
Dec 12, 2018 | 3.380 | 3.380 | 3.221 | 3.230 | 170,583 | -0.23(-6.65%) |
Dec 11, 2018 | 3.200 | 3.490 | 3.050 | 3.460 | 407,479 | +0.07(+2.06%) |
Dec 10, 2018 | 3.500 | 3.620 | 3.120 | 3.390 | 2,367,058 | +0.44(+14.92%) |
Dec 07, 2018 | 3.100 | 3.300 | 2.940 | 2.950 | 109,700 | -0.14(-4.53%) |
Dec 06, 2018 | 3.200 | 3.270 | 2.960 | 3.090 | 163,301 | -0.11(-3.44%) |
Dec 04, 2018 | 3.260 | 3.460 | 3.170 | 3.200 | 92,300 | -0.06(-1.84%) |
Dec 03, 2018 | 3.300 | 3.450 | 3.200 | 3.260 | 93,133 | +0.00(+0.00%) |
Nov 30, 2018 | 3.240 | 3.320 | 3.200 | 3.260 | 46,200 | +0.02(+0.62%) |
Nov 29, 2018 | 3.200 | 3.310 | 3.170 | 3.240 | 51,792 | +0.06(+1.89%) |
Nov 28, 2018 | 3.150 | 3.239 | 3.070 | 3.180 | 65,288 | +0.05(+1.60%) |
Nov 27, 2018 | 3.120 | 3.230 | 3.050 | 3.130 | 102,479 | +0.00(+0.00%) |
Nov 26, 2018 | 3.270 | 3.380 | 3.100 | 3.130 | 95,293 | -0.12(-3.69%) |
Nov 23, 2018 | 3.200 | 3.350 | 3.150 | 3.250 | 73,400 | +0.03(+0.93%) |
Nov 21, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.12(+3.87%) | |
Nov 20, 2018 | 3.070 | 3.130 | 2.930 | 3.100 | 169,638 | +0.02(+0.65%) |
Nov 19, 2018 | 2.850 | 3.090 | 2.750 | 3.080 | 176,936 | +0.26(+9.22%) |
Nov 16, 2018 | 3.000 | 3.220 | 2.750 | 2.820 | 277,300 | -0.15(-5.05%) |
Nov 15, 2018 | 2.810 | 3.099 | 2.740 | 2.970 | 286,514 | +0.15(+5.32%) |
Nov 14, 2018 | 2.900 | 3.325 | 2.800 | 2.820 | 398,106 | -0.08(-2.76%) |
Nov 13, 2018 | 3.300 | 3.324 | 2.880 | 2.900 | 418,172 | -0.40(-12.12%) |
Nov 12, 2018 | 3.830 | 3.852 | 3.160 | 3.300 | 458,002 | -0.57(-14.73%) |
Nov 09, 2018 | 3.860 | 3.940 | 3.730 | 3.870 | 448,100 | -0.05(-1.28%) |
Nov 08, 2018 | 3.950 | 3.990 | 3.818 | 3.920 | 113,493 | +0.00(+0.00%) |
Nov 07, 2018 | 3.880 | 3.930 | 3.814 | 3.920 | 169,574 | +0.05(+1.29%) |
Nov 06, 2018 | 3.890 | 3.981 | 3.710 | 3.870 | 153,320 | +0.00(+0.00%) |
Nov 05, 2018 | 4.020 | 4.080 | 3.870 | 3.870 | 122,352 | -0.15(-3.73%) |
Nov 02, 2018 | 3.920 | 4.070 | 3.820 | 4.020 | 203,700 | +0.10(+2.55%) |
Nov 01, 2018 | 3.890 | 3.980 | 3.840 | 3.920 | 140,208 | +0.05(+1.29%) |
Oct 31, 2018 | 3.900 | 3.960 | 3.810 | 3.870 | 272,127 | -0.04(-1.02%) |
Oct 30, 2018 | 3.865 | 3.920 | 3.791 | 3.910 | 123,472 | +0.05(+1.30%) |
Oct 29, 2018 | 3.960 | 3.970 | 3.800 | 3.860 | 140,802 | -0.10(-2.53%) |
Oct 26, 2018 | 3.870 | 3.970 | 3.670 | 3.960 | 264,800 | +0.03(+0.76%) |
Oct 25, 2018 | 3.900 | 3.980 | 3.760 | 3.930 | 178,679 | +0.10(+2.61%) |
Oct 24, 2018 | 3.970 | 4.040 | 3.750 | 3.830 | 215,187 | -0.13(-3.28%) |
Oct 23, 2018 | 3.870 | 4.060 | 3.821 | 3.960 | 379,248 | +0.02(+0.51%) |
Oct 22, 2018 | 4.200 | 4.270 | 3.760 | 3.940 | 281,436 | -0.21(-5.06%) |
Oct 19, 2018 | 4.070 | 4.350 | 3.690 | 4.150 | 744,400 | +0.05(+1.22%) |
Oct 18, 2018 | 4.000 | 4.300 | 3.940 | 4.100 | 766,439 | +0.18(+4.59%) |
Oct 17, 2018 | 3.640 | 4.100 | 3.460 | 3.920 | 1,565,730 | +0.40(+11.36%) |
Oct 16, 2018 | 3.350 | 3.640 | 3.241 | 3.520 | 431,415 | +0.17(+5.07%) |
Oct 15, 2018 | 3.140 | 3.380 | 3.140 | 3.350 | 221,053 | +0.19(+6.01%) |
Oct 12, 2018 | 3.300 | 3.450 | 3.090 | 3.160 | 165,600 | -0.10(-3.07%) |
Oct 11, 2018 | 3.120 | 3.290 | 3.050 | 3.260 | 182,040 | +0.15(+4.82%) |
Oct 10, 2018 | 3.220 | 3.249 | 3.030 | 3.110 | 178,349 | -0.09(-2.81%) |
Oct 09, 2018 | 3.370 | 3.463 | 3.150 | 3.200 | 278,277 | -0.20(-5.88%) |
Oct 08, 2018 | 3.680 | 3.680 | 3.320 | 3.400 | 304,433 | -0.24(-6.59%) |
Oct 05, 2018 | 3.460 | 3.850 | 3.400 | 3.640 | 538,100 | +0.12(+3.41%) |
Oct 04, 2018 | 3.740 | 3.950 | 3.450 | 3.520 | 614,528 | -0.19(-5.12%) |
Oct 03, 2018 | 3.410 | 3.750 | 3.410 | 3.710 | 415,768 | +0.32(+9.44%) |
Oct 02, 2018 | 3.640 | 3.700 | 3.340 | 3.390 | 229,776 | -0.23(-6.35%) |
Oct 01, 2018 | 3.470 | 3.750 | 3.400 | 3.620 | 831,919 | +0.17(+4.93%) |
Sep 28, 2018 | 3.200 | 3.540 | 3.200 | 3.450 | 294,800 | +0.08(+2.22%) |
Sep 27, 2018 | 3.350 | 3.450 | 3.260 | 3.375 | 113,577 | +0.08(+2.27%) |
Sep 26, 2018 | 3.400 | 3.400 | 3.200 | 3.300 | 103,005 | -0.10(-2.94%) |
Sep 25, 2018 | 3.450 | 3.450 | 3.150 | 3.400 | 161,252 | +0.10(+3.03%) |
Sep 24, 2018 | 3.250 | 3.450 | 3.200 | 3.300 | 182,600 | +0.05(+1.54%) |
Sep 21, 2018 | 3.300 | 3.385 | 3.200 | 3.250 | 139,700 | +0.00(+0.00%) |
Sep 20, 2018 | 3.200 | 3.350 | 3.200 | 3.250 | 92,399 | +0.10(+3.17%) |
Sep 19, 2018 | 3.350 | 3.350 | 3.150 | 3.150 | 57,703 | -0.15(-4.55%) |
Sep 18, 2018 | 3.350 | 3.350 | 3.150 | 3.300 | 78,417 | +0.00(+0.00%) |
Sep 17, 2018 | 3.150 | 3.300 | 3.100 | 3.300 | 89,559 | +0.20(+6.45%) |
Sep 14, 2018 | 3.100 | 3.200 | 3.050 | 3.100 | 56,700 | +0.00(+0.00%) |
Sep 13, 2018 | 3.250 | 3.250 | 3.100 | 3.100 | 80,112 | -0.15(-4.62%) |
Sep 12, 2018 | 3.350 | 3.350 | 3.200 | 3.250 | 37,317 | -0.05(-1.52%) |
Sep 11, 2018 | 3.100 | 3.400 | 3.090 | 3.300 | 103,666 | +0.15(+4.76%) |
Sep 10, 2018 | 3.350 | 3.350 | 3.050 | 3.150 | 182,316 | -0.20(-5.97%) |
Sep 07, 2018 | 3.400 | 3.450 | 3.350 | 3.350 | 88,400 | -0.05(-1.47%) |
Sep 06, 2018 | 3.500 | 3.500 | 3.350 | 3.400 | 89,522 | +0.00(+0.00%) |
Sep 05, 2018 | 3.500 | 3.500 | 3.350 | 3.400 | 84,824 | -0.15(-4.23%) |
Sep 04, 2018 | 3.500 | 3.550 | 3.300 | 3.550 | 296,165 | +0.10(+2.90%) |
Aug 31, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.400 | 3.500 | 3.300 | 3.450 | 378,520 | +0.15(+4.55%) |
Aug 29, 2018 | 3.100 | 3.390 | 3.050 | 3.300 | 316,314 | +0.30(+10.00%) |
Aug 28, 2018 | 2.550 | 3.000 | 2.500 | 3.000 | 211,918 | +0.48(+18.81%) |
Aug 27, 2018 | 2.600 | 2.600 | 2.500 | 2.525 | 34,551 | -0.05(-1.94%) |
Aug 24, 2018 | 2.600 | 2.600 | 2.550 | 2.575 | 66,900 | -0.02(-0.96%) |
Aug 23, 2018 | 2.550 | 2.600 | 2.450 | 2.600 | 78,813 | +0.10(+4.00%) |
Aug 22, 2018 | 2.300 | 2.550 | 2.300 | 2.500 | 240,084 | +0.20(+8.70%) |
Aug 21, 2018 | 2.350 | 2.375 | 2.300 | 2.300 | 46,099 | +0.00(+0.00%) |
Aug 20, 2018 | 2.450 | 2.450 | 2.300 | 2.300 | 105,562 | -0.15(-6.12%) |
Aug 17, 2018 | 2.350 | 2.450 | 2.300 | 2.450 | 94,600 | +0.15(+6.52%) |
Aug 16, 2018 | 2.300 | 2.350 | 2.300 | 2.300 | 31,662 | +0.00(+0.00%) |
Aug 15, 2018 | 2.400 | 2.400 | 2.300 | 2.300 | 133,732 | -0.10(-4.17%) |
Aug 14, 2018 | 2.450 | 2.450 | 2.350 | 2.400 | 34,327 | +0.00(+0.00%) |
Aug 13, 2018 | 2.400 | 2.450 | 2.400 | 2.400 | 64,738 | -0.05(-2.04%) |
Aug 10, 2018 | 2.550 | 2.600 | 2.400 | 2.450 | 111,000 | -0.12(-4.85%) |
Aug 09, 2018 | 2.500 | 2.600 | 2.500 | 2.575 | 73,638 | +0.38(+17.05%) |
Aug 08, 2018 | 2.450 | 2.600 | 2.450 | 2.200 | 97,393 | -0.42(-16.19%) |
Aug 07, 2018 | 2.550 | 2.650 | 2.450 | 2.625 | 186,323 | +0.08(+2.94%) |
Aug 06, 2018 | 2.600 | 2.600 | 2.550 | 2.550 | 79,871 | -0.03(-0.97%) |
Aug 03, 2018 | 2.550 | 2.650 | 2.550 | 2.575 | 32,500 | -0.02(-0.96%) |
Aug 02, 2018 | 2.600 | 2.650 | 2.550 | 2.600 | 247,083 | -0.02(-0.95%) |
Aug 01, 2018 | 2.600 | 2.650 | 2.600 | 2.625 | 177,707 | +0.00(+0.00%) |
Jul 31, 2018 | 2.650 | 2.650 | 2.550 | 2.625 | 161,051 | +0.02(+0.96%) |
Jul 30, 2018 | 2.600 | 2.677 | 2.550 | 2.600 | 346,422 | +0.00(+0.00%) |
Jul 27, 2018 | 2.650 | 2.695 | 2.550 | 2.600 | 156,400 | -0.05(-1.89%) |
Jul 26, 2018 | 2.850 | 2.875 | 2.600 | 2.650 | 311,828 | -0.25(-8.62%) |
Jul 25, 2018 | 3.000 | 3.050 | 2.760 | 2.900 | 174,996 | -0.10(-3.33%) |
Jul 24, 2018 | 3.100 | 3.105 | 3.000 | 3.000 | 339,568 | -0.10(-3.23%) |
Jul 23, 2018 | 3.200 | 3.200 | 3.090 | 3.100 | 90,848 | -0.05(-1.59%) |
Jul 20, 2018 | 3.100 | 3.200 | 3.100 | 3.150 | 91,479 | +0.05(+1.61%) |
Jul 19, 2018 | 3.100 | 3.250 | 3.100 | 3.100 | 78,654 | -0.05(-1.59%) |
Jul 18, 2018 | 3.150 | 3.200 | 3.110 | 3.150 | 41,895 | +0.00(+0.00%) |
Jul 17, 2018 | 3.100 | 3.200 | 3.100 | 3.150 | 96,558 | +0.05(+1.61%) |
Jul 16, 2018 | 3.150 | 3.200 | 3.050 | 3.100 | 45,323 | -0.05(-1.59%) |
Jul 13, 2018 | 3.050 | 3.150 | 3.050 | 3.150 | 53,501 | +0.05(+1.61%) |
Jul 12, 2018 | 3.110 | 3.150 | 3.050 | 3.100 | 169,535 | +0.00(+0.00%) |
Jul 11, 2018 | 3.150 | 3.200 | 3.100 | 3.100 | 47,271 | -0.02(-0.80%) |
Jul 10, 2018 | 3.150 | 3.225 | 3.100 | 3.125 | 86,210 | -0.02(-0.79%) |
Jul 09, 2018 | 3.200 | 3.225 | 3.100 | 3.150 | 61,094 | -0.05(-1.56%) |
Jul 06, 2018 | 3.250 | 3.300 | 3.170 | 3.200 | 75,477 | -0.05(-1.54%) |
Jul 05, 2018 | 3.250 | 3.300 | 3.200 | 3.250 | 75,969 | +0.00(+0.00%) |
Jul 03, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.10(+3.17%) | |
Jul 02, 2018 | 3.150 | 3.250 | 3.100 | 3.150 | 48,192 | -0.05(-1.56%) |
Jun 29, 2018 | 3.250 | 3.300 | 3.125 | 3.200 | 73,560 | -0.05(-1.54%) |
Jun 28, 2018 | 3.250 | 3.300 | 3.150 | 3.250 | 78,952 | +0.00(+0.00%) |
Jun 27, 2018 | 3.300 | 3.450 | 3.250 | 3.250 | 95,867 | -0.05(-1.52%) |
Jun 26, 2018 | 3.200 | 3.350 | 3.200 | 3.300 | 93,137 | +0.10(+3.12%) |
Jun 25, 2018 | 3.400 | 3.400 | 3.150 | 3.200 | 91,390 | -0.20(-5.88%) |
Jun 22, 2018 | 3.450 | 3.500 | 3.300 | 3.400 | 90,970 | +0.00(+0.00%) |
Jun 21, 2018 | 3.150 | 3.450 | 3.125 | 3.400 | 263,759 | +0.30(+9.68%) |
Jun 20, 2018 | 3.000 | 3.150 | 3.000 | 3.100 | 120,427 | +0.10(+3.33%) |
Jun 19, 2018 | 3.200 | 3.240 | 2.950 | 3.000 | 914,202 | -0.25(-7.69%) |
Jun 18, 2018 | 3.200 | 3.250 | 3.055 | 3.250 | 550,870 | +0.02(+0.78%) |
Jun 15, 2018 | 3.400 | 3.050 | 3.225 | 413,544 | -0.17(-5.15%) | |
Jun 14, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 28,467 | +0.00(+0.00%) |
Jun 13, 2018 | 3.600 | 3.600 | 3.350 | 3.400 | 153,361 | -0.15(-4.23%) |
Jun 12, 2018 | 3.350 | 3.550 | 3.325 | 3.550 | 102,156 | +0.20(+5.97%) |
Jun 11, 2018 | 3.450 | 3.550 | 3.325 | 3.350 | 119,047 | -0.10(-2.90%) |
Jun 08, 2018 | 3.550 | 3.579 | 3.400 | 3.450 | 150,743 | -0.05(-1.43%) |
Jun 07, 2018 | 3.900 | 3.900 | 3.500 | 3.500 | 419,669 | -0.10(-2.78%) |
Jun 06, 2018 | 3.550 | 3.750 | 3.545 | 3.600 | 312,457 | +0.00(+0.00%) |
Jun 05, 2018 | 3.500 | 3.650 | 3.250 | 3.600 | 228,597 | +0.20(+5.88%) |
Jun 04, 2018 | 3.500 | 3.550 | 3.400 | 3.400 | 166,923 | -0.05(-1.45%) |
Jun 01, 2018 | 3.350 | 3.450 | 3.300 | 3.450 | 102,288 | +0.10(+2.99%) |
May 31, 2018 | 3.300 | 3.375 | 3.250 | 3.350 | 54,335 | +0.05(+1.52%) |
May 30, 2018 | 3.400 | 3.450 | 3.260 | 3.300 | 95,488 | -0.05(-1.49%) |
May 29, 2018 | 3.350 | 3.410 | 3.200 | 3.350 | 79,889 | +0.00(+0.00%) |
May 25, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.10(+3.08%) | |
May 24, 2018 | 3.300 | 3.340 | 3.150 | 3.250 | 121,674 | -0.10(-2.99%) |
May 23, 2018 | 3.300 | 3.400 | 3.255 | 3.350 | 38,362 | +0.00(+0.00%) |
May 22, 2018 | 3.300 | 3.350 | 3.205 | 3.350 | 90,241 | +0.00(+0.00%) |
May 21, 2018 | 3.500 | 3.500 | 3.275 | 3.350 | 108,155 | -0.10(-2.90%) |
May 18, 2018 | 3.450 | 3.475 | 3.400 | 3.450 | 75,706 | -0.05(-1.43%) |
May 17, 2018 | 3.500 | 3.550 | 3.450 | 3.500 | 71,670 | +0.00(+0.00%) |
May 16, 2018 | 3.600 | 3.650 | 3.500 | 3.500 | 153,883 | -0.05(-1.41%) |
May 15, 2018 | 3.500 | 3.575 | 3.450 | 3.550 | 88,114 | +0.05(+1.43%) |
May 14, 2018 | 3.400 | 3.600 | 3.400 | 3.500 | 169,734 | +0.05(+1.45%) |
May 11, 2018 | 3.400 | 3.450 | 3.305 | 3.450 | 101,856 | +0.08(+2.22%) |
May 10, 2018 | 3.400 | 3.450 | 3.350 | 3.375 | 107,464 | -0.02(-0.74%) |
May 09, 2018 | 3.350 | 3.450 | 3.200 | 3.400 | 196,380 | +0.10(+3.03%) |
May 08, 2018 | 3.450 | 3.450 | 3.200 | 3.300 | 177,110 | -0.05(-1.49%) |
May 07, 2018 | 3.300 | 3.550 | 3.240 | 3.350 | 255,409 | +0.10(+3.08%) |
May 04, 2018 | 3.200 | 3.350 | 3.100 | 3.250 | 309,643 | +0.05(+1.56%) |
May 03, 2018 | 3.200 | 3.250 | 3.150 | 3.200 | 85,359 | -0.02(-0.78%) |
May 02, 2018 | 3.400 | 3.500 | 3.110 | 3.225 | 307,645 | -0.12(-3.73%) |