Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.828 | 2.833 | 2.777 | 2.777 | 19,588 | -0.03(-1.01%) |
May 30, 2019 | 2.833 | 2.833 | 2.805 | 2.805 | 10,588 | +0.00(+0.00%) |
May 29, 2019 | 2.805 | 2.828 | 2.805 | 2.805 | 12,415 | -0.02(-0.80%) |
May 28, 2019 | 2.805 | 2.862 | 2.805 | 2.828 | 31,418 | -0.05(-1.72%) |
May 24, 2019 | 2.879 | 2.879 | 2.877 | 2.877 | 1,764 | +0.06(+2.16%) |
May 23, 2019 | 2.845 | 2.845 | 2.816 | 2.816 | 21,367 | -0.02(-0.60%) |
May 22, 2019 | 2.833 | 2.890 | 2.833 | 2.833 | 15,489 | -0.03(-0.99%) |
May 21, 2019 | 2.873 | 2.873 | 2.862 | 2.862 | 21,087 | -0.03(-0.98%) |
May 20, 2019 | 2.890 | 2.896 | 2.881 | 2.890 | 16,412 | -0.14(-4.49%) |
May 17, 2019 | 3.026 | 3.026 | 3.026 | 3.026 | 1,588 | +0.02(+0.75%) |
May 16, 2019 | 2.952 | 3.003 | 2.952 | 3.003 | 6,534 | +0.05(+1.73%) |
May 15, 2019 | 2.913 | 2.981 | 2.884 | 2.952 | 22,859 | -0.08(-2.62%) |
May 14, 2019 | 3.032 | 3.032 | 3.032 | 17 | +0.00(+0.00%) | |
May 13, 2019 | 2.941 | 3.117 | 2.918 | 3.032 | 27,950 | +0.06(+1.90%) |
May 10, 2019 | 3.025 | 3.025 | 2.975 | 2.975 | 3,706 | +0.01(+0.38%) |
May 09, 2019 | 2.964 | 2.964 | 2.964 | 178 | +0.00(+0.00%) | |
May 08, 2019 | 3.020 | 3.020 | 2.964 | 2.964 | 1,738 | +0.03(+1.16%) |
May 07, 2019 | 2.930 | 2.930 | 2.930 | 21 | +0.00(+0.00%) | |
May 06, 2019 | 2.918 | 3.117 | 2.918 | 2.930 | 21,680 | +0.01(+0.39%) |
May 03, 2019 | 3.003 | 3.003 | 2.918 | 2.918 | 9,706 | -0.03(-0.96%) |
May 02, 2019 | 2.924 | 2.962 | 2.918 | 2.947 | 24,835 | -0.03(-0.95%) |
May 01, 2019 | 2.976 | 2.976 | 2.975 | 2.975 | 6,487 | +0.00(+0.00%) |
Apr 30, 2019 | 2.952 | 3.054 | 2.924 | 2.975 | 10,112 | -0.07(-2.23%) |
Apr 29, 2019 | 2.918 | 3.111 | 2.918 | 3.043 | 16,493 | +0.12(+4.07%) |
Apr 26, 2019 | 2.918 | 2.992 | 2.918 | 2.924 | 2,117 | +0.01(+0.19%) |
Apr 25, 2019 | 2.918 | 2.947 | 2.918 | 2.918 | 14,756 | -0.01(-0.39%) |
Apr 24, 2019 | 2.975 | 2.975 | 2.930 | 2.930 | 5,151 | -0.19(-6.00%) |
Apr 23, 2019 | 2.998 | 3.117 | 2.953 | 3.117 | 13,881 | -0.01(-0.36%) |
Apr 22, 2019 | 3.088 | 3.377 | 3.088 | 3.128 | 7,576 | +0.10(+3.18%) |
Apr 18, 2019 | 3.003 | 3.060 | 2.969 | 3.032 | 46,766 | +0.05(+1.71%) |
Apr 17, 2019 | 3.083 | 3.083 | 2.981 | 2.981 | 16,006 | -0.11(-3.66%) |
Apr 16, 2019 | 2.981 | 3.377 | 2.924 | 3.094 | 73,299 | +0.22(+7.48%) |
Apr 15, 2019 | 3.020 | 3.049 | 2.879 | 2.879 | 2,513 | -0.17(-5.64%) |
Apr 12, 2019 | 2.986 | 3.071 | 2.986 | 3.051 | 1,411 | -0.02(-0.67%) |
Apr 11, 2019 | 2.992 | 3.071 | 2.992 | 3.071 | 919 | +0.10(+3.43%) |
Apr 10, 2019 | 2.981 | 2.981 | 2.969 | 2.969 | 8,253 | -0.02(-0.57%) |
Apr 09, 2019 | 2.941 | 2.986 | 2.941 | 2.986 | 1,198 | +0.04(+1.33%) |
Apr 08, 2019 | 2.924 | 3.041 | 2.924 | 2.947 | 10,360 | +0.07(+2.38%) |
Apr 05, 2019 | 2.879 | 2.879 | 2.879 | 22 | +0.00(+0.00%) | |
Apr 04, 2019 | 2.827 | 2.879 | 2.827 | 2.879 | 5,649 | +0.07(+2.42%) |
Apr 03, 2019 | 2.884 | 2.884 | 2.811 | 2.811 | 6,529 | -0.14(-4.62%) |
Apr 02, 2019 | 2.828 | 2.947 | 2.799 | 2.947 | 27,161 | +0.04(+1.36%) |
Apr 01, 2019 | 2.941 | 3.037 | 2.907 | 2.907 | 11,977 | -0.05(-1.72%) |
Mar 29, 2019 | 2.924 | 3.100 | 2.907 | 2.958 | 20,294 | +0.06(+2.15%) |
Mar 28, 2019 | 2.913 | 2.935 | 2.890 | 2.896 | 45,012 | +0.12(+4.29%) |
Mar 27, 2019 | 2.969 | 3.100 | 2.777 | 2.777 | 116,813 | -0.18(-5.95%) |
Mar 26, 2019 | 2.981 | 3.037 | 2.947 | 2.952 | 10,883 | +0.00(+0.00%) |
Mar 25, 2019 | 2.947 | 2.961 | 2.947 | 2.952 | 13,285 | -0.06(-2.07%) |
Mar 22, 2019 | 2.930 | 3.015 | 2.930 | 3.015 | 8,294 | -0.02(-0.56%) |
Mar 20, 2019 | 3.032 | 3.032 | 3.032 | 0 | +0.06(+2.10%) | |
Mar 19, 2019 | 2.958 | 3.032 | 2.958 | 2.969 | 18,191 | -0.08(-2.78%) |
Mar 18, 2019 | 2.947 | 3.054 | 2.947 | 3.054 | 10,595 | +0.07(+2.28%) |
Mar 15, 2019 | 2.935 | 3.057 | 2.935 | 2.986 | 91,944 | -0.01(-0.38%) |
Mar 14, 2019 | 2.958 | 2.998 | 2.958 | 2.998 | 7,710 | +0.02(+0.57%) |
Mar 13, 2019 | 2.952 | 3.066 | 2.947 | 2.981 | 15,173 | -0.16(-5.19%) |
Mar 12, 2019 | 3.168 | 3.168 | 2.969 | 3.144 | 30,474 | +0.05(+1.61%) |
Mar 11, 2019 | 3.258 | 3.264 | 3.094 | 3.094 | 16,857 | +0.01(+0.18%) |
Mar 08, 2019 | 3.088 | 3.139 | 3.049 | 3.088 | 31,942 | -0.04(-1.27%) |
Mar 07, 2019 | 3.117 | 3.224 | 3.071 | 3.128 | 19,253 | -0.02(-0.54%) |
Mar 06, 2019 | 3.088 | 3.275 | 3.077 | 3.145 | 20,328 | -0.14(-4.31%) |
Mar 05, 2019 | 3.145 | 3.289 | 3.088 | 3.287 | 56,163 | +0.08(+2.65%) |
Mar 04, 2019 | 3.179 | 3.394 | 3.128 | 3.202 | 46,881 | +0.00(+0.00%) |
Mar 01, 2019 | 3.105 | 3.207 | 3.088 | 3.202 | 27,353 | -0.08(-2.59%) |
Feb 28, 2019 | 3.287 | 3.513 | 3.287 | 3.287 | 35,069 | +0.19(+6.23%) |
Feb 27, 2019 | 3.100 | 3.219 | 3.094 | 3.094 | 1,761 | -0.05(-1.62%) |
Feb 26, 2019 | 3.253 | 3.253 | 3.105 | 3.145 | 23,171 | -0.05(-1.56%) |
Feb 25, 2019 | 3.326 | 3.360 | 3.145 | 3.195 | 24,143 | +0.02(+0.68%) |
Feb 22, 2019 | 3.230 | 3.343 | 3.173 | 3.173 | 18,706 | +0.00(+0.00%) |
Feb 21, 2019 | 3.162 | 3.258 | 3.134 | 3.173 | 55,904 | -0.25(-7.28%) |
Feb 20, 2019 | 3.156 | 3.445 | 3.126 | 3.423 | 25,006 | +0.17(+5.23%) |
Feb 19, 2019 | 3.213 | 3.287 | 3.162 | 3.253 | 13,301 | -0.29(-8.31%) |
Feb 15, 2019 | 3.377 | 3.564 | 3.377 | 3.547 | 705 | +0.03(+0.97%) |
Feb 13, 2019 | 3.513 | 3.513 | 3.513 | 0 | +0.14(+4.20%) | |
Feb 12, 2019 | 3.377 | 3.417 | 3.372 | 3.372 | 8,470 | -0.08(-2.30%) |
Feb 11, 2019 | 3.451 | 3.451 | 3.451 | 3.451 | 2,047 | -0.01(-0.16%) |
Feb 08, 2019 | 3.451 | 3.457 | 3.451 | 3.457 | 24,177 | -0.01(-0.33%) |
Feb 07, 2019 | 3.457 | 3.468 | 3.457 | 3.468 | 13,431 | -0.01(-0.16%) |
Feb 05, 2019 | 3.474 | 3.474 | 3.474 | 0 | -0.21(-5.69%) | |
Feb 04, 2019 | 3.683 | 3.882 | 3.683 | 3.683 | 2,126 | +0.06(+1.56%) |
Feb 01, 2019 | 3.632 | 3.632 | 3.627 | 3.627 | 1,058 | -0.06(-1.54%) |
Jan 31, 2019 | 3.771 | 3.771 | 3.626 | 3.683 | 5,679 | +0.01(+0.31%) |
Jan 30, 2019 | 3.519 | 3.797 | 3.519 | 3.672 | 3,068 | +0.10(+2.86%) |
Jan 29, 2019 | 3.825 | 3.825 | 3.570 | 3.570 | 1,988 | -0.30(-7.74%) |
Jan 28, 2019 | 3.893 | 3.938 | 3.683 | 3.869 | 35,021 | +0.47(+13.81%) |
Jan 25, 2019 | 4.006 | 4.006 | 3.400 | 3.400 | 2,470 | -0.48(-12.41%) |
Jan 24, 2019 | 3.882 | 3.882 | 3.882 | 3.882 | 312 | -0.01(-0.29%) |
Jan 23, 2019 | 3.876 | 3.967 | 3.876 | 3.893 | 3,976 | +0.21(+5.69%) |
Jan 22, 2019 | 3.683 | 3.683 | 3.683 | 3.683 | 2,140 | +0.00(+0.00%) |
Jan 17, 2019 | 3.683 | 3.683 | 3.683 | 0 | -0.15(-3.84%) | |
Jan 16, 2019 | 3.634 | 3.842 | 3.604 | 3.830 | 5,993 | +0.11(+2.89%) |
Jan 15, 2019 | 3.723 | 3.723 | 3.723 | 3 | +0.00(+0.00%) | |
Jan 14, 2019 | 3.666 | 3.853 | 3.666 | 3.723 | 3,725 | +0.10(+2.66%) |
Jan 11, 2019 | 3.627 | 3.627 | 3.627 | 86 | +0.00(+0.00%) | |
Jan 10, 2019 | 3.457 | 3.655 | 3.406 | 3.627 | 12,236 | +0.23(+6.67%) |
Jan 09, 2019 | 3.406 | 3.496 | 3.400 | 3.400 | 10,101 | -0.30(-8.12%) |
Jan 08, 2019 | 3.570 | 3.700 | 3.570 | 3.700 | 1,973 | +0.13(+3.65%) |
Jan 07, 2019 | 3.570 | 3.570 | 3.570 | 3.570 | 3,282 | +0.15(+4.48%) |
Jan 04, 2019 | 3.440 | 3.440 | 3.417 | 3.417 | 882 | +0.02(+0.50%) |
Jan 03, 2019 | 3.173 | 3.485 | 3.088 | 3.400 | 6,780 | -0.06(-1.64%) |
Jan 02, 2019 | 3.173 | 3.502 | 3.173 | 3.457 | 2,202 | -0.08(-2.24%) |
Dec 31, 2018 | 3.723 | 3.723 | 3.525 | 3.536 | 12,176 | +0.02(+0.64%) |
Dec 28, 2018 | 3.513 | 3.519 | 3.513 | 3.513 | 18,706 | +0.11(+3.33%) |
Dec 27, 2018 | 3.043 | 3.528 | 3.043 | 3.400 | 8,132 | -0.45(-11.76%) |
Dec 26, 2018 | 3.944 | 4.057 | 3.853 | 3.853 | 2,850 | +0.44(+12.96%) |
Dec 24, 2018 | 3.168 | 3.411 | 3.168 | 3.411 | 4,764 | +0.35(+11.28%) |
Dec 21, 2018 | 3.309 | 3.400 | 3.066 | 3.066 | 20,471 | -0.33(-9.83%) |
Dec 20, 2018 | 3.287 | 3.559 | 3.202 | 3.400 | 18,316 | +0.28(+9.09%) |
Dec 19, 2018 | 3.236 | 3.236 | 3.081 | 3.117 | 2,280 | -0.23(-6.78%) |
Dec 18, 2018 | 3.100 | 3.389 | 3.015 | 3.343 | 35,734 | +0.15(+4.80%) |
Dec 17, 2018 | 3.389 | 3.389 | 3.117 | 3.190 | 12,187 | -0.14(-4.09%) |
Dec 14, 2018 | 3.122 | 3.326 | 3.117 | 3.326 | 3,000 | +0.03(+0.84%) |
Dec 13, 2018 | 3.057 | 3.315 | 3.057 | 3.299 | 21,710 | +0.26(+8.40%) |
Dec 12, 2018 | 3.202 | 3.275 | 3.015 | 3.043 | 25,449 | -0.16(-4.96%) |
Dec 11, 2018 | 3.389 | 3.455 | 3.202 | 3.202 | 23,693 | -0.20(-5.83%) |
Dec 10, 2018 | 3.434 | 3.513 | 3.298 | 3.400 | 128,858 | -0.06(-1.64%) |
Dec 07, 2018 | 3.457 | 3.967 | 3.400 | 3.457 | 22,236 | +0.07(+2.01%) |
Dec 06, 2018 | 3.587 | 3.587 | 3.257 | 3.389 | 30,117 | -0.26(-7.14%) |
Dec 04, 2018 | 3.632 | 3.825 | 3.632 | 3.649 | 14,118 | -0.07(-1.98%) |
Dec 03, 2018 | 3.814 | 3.814 | 3.683 | 3.723 | 35,907 | -0.13(-3.38%) |
Nov 30, 2018 | 3.859 | 3.859 | 3.853 | 3.853 | 705 | -0.03(-0.87%) |
Nov 29, 2018 | 3.853 | 3.955 | 3.853 | 3.887 | 6,531 | +0.03(+0.88%) |
Nov 28, 2018 | 3.853 | 3.853 | 3.853 | 19 | +0.00(+0.00%) | |
Nov 27, 2018 | 3.831 | 3.853 | 3.793 | 3.853 | 13,200 | +0.03(+0.69%) |
Nov 26, 2018 | 3.859 | 4.035 | 3.827 | 3.827 | 9,884 | -0.01(-0.25%) |
Nov 23, 2018 | 3.740 | 3.836 | 3.740 | 3.836 | 1,058 | -0.03(-0.69%) |
Nov 21, 2018 | 3.863 | 3.863 | 3.863 | 0 | +0.12(+3.29%) | |
Nov 20, 2018 | 3.683 | 3.842 | 3.683 | 3.740 | 11,898 | +0.05(+1.23%) |
Nov 19, 2018 | 3.876 | 3.876 | 3.683 | 3.695 | 18,727 | -0.18(-4.75%) |
Nov 16, 2018 | 3.904 | 4.080 | 3.746 | 3.879 | 19,412 | -0.10(-2.49%) |
Nov 15, 2018 | 3.967 | 4.101 | 3.893 | 3.978 | 16,890 | +0.01(+0.29%) |
Nov 14, 2018 | 4.137 | 4.193 | 3.967 | 3.967 | 23,984 | -0.14(-3.40%) |
Nov 13, 2018 | 4.195 | 4.199 | 4.091 | 4.106 | 22,714 | -0.13(-3.06%) |
Nov 12, 2018 | 4.142 | 4.363 | 3.970 | 4.236 | 42,836 | +0.21(+5.28%) |
Nov 09, 2018 | 4.108 | 4.137 | 3.910 | 4.023 | 33,001 | +0.06(+1.43%) |
Nov 08, 2018 | 4.137 | 4.154 | 3.904 | 3.967 | 50,894 | -0.04(-0.99%) |
Nov 07, 2018 | 3.995 | 4.159 | 3.882 | 4.006 | 32,484 | +0.09(+2.25%) |
Nov 06, 2018 | 3.791 | 3.933 | 3.740 | 3.918 | 13,459 | +0.18(+4.76%) |
Nov 05, 2018 | 4.012 | 4.023 | 3.740 | 3.740 | 19,730 | -0.17(-4.35%) |
Nov 02, 2018 | 3.961 | 4.023 | 3.876 | 3.910 | 27,883 | -0.06(-1.43%) |
Nov 01, 2018 | 3.944 | 4.199 | 3.808 | 3.967 | 181,490 | +0.03(+0.64%) |
Oct 31, 2018 | 3.853 | 4.074 | 3.751 | 3.941 | 76,917 | +0.16(+4.28%) |
Oct 30, 2018 | 3.870 | 3.950 | 3.627 | 3.780 | 61,122 | -0.22(-5.39%) |
Oct 29, 2018 | 3.984 | 4.188 | 3.831 | 3.995 | 211,911 | +0.03(+0.86%) |
Oct 26, 2018 | 3.893 | 4.080 | 3.893 | 3.961 | 54,178 | +0.07(+1.75%) |
Oct 25, 2018 | 4.080 | 4.137 | 3.859 | 3.893 | 56,578 | -0.01(-0.29%) |
Oct 24, 2018 | 3.910 | 4.100 | 3.808 | 3.904 | 45,197 | -0.06(-1.44%) |
Oct 23, 2018 | 3.972 | 4.061 | 3.865 | 3.961 | 54,997 | -0.29(-6.79%) |
Oct 22, 2018 | 4.086 | 4.675 | 4.006 | 4.250 | 250,625 | +0.33(+8.38%) |
Oct 19, 2018 | 3.950 | 4.137 | 3.910 | 3.921 | 70,061 | -0.08(-1.98%) |
Oct 18, 2018 | 4.108 | 4.108 | 3.780 | 4.001 | 16,371 | +0.03(+0.86%) |
Oct 17, 2018 | 3.916 | 3.990 | 3.751 | 3.967 | 35,815 | +0.15(+4.01%) |
Oct 16, 2018 | 4.227 | 4.227 | 3.700 | 3.814 | 109,200 | -0.36(-8.56%) |
Oct 15, 2018 | 4.165 | 4.641 | 4.029 | 4.171 | 291,328 | -0.31(-6.84%) |
Oct 12, 2018 | 4.244 | 4.731 | 4.080 | 4.477 | 89,650 | +0.18(+4.22%) |
Oct 11, 2018 | 4.307 | 4.420 | 4.261 | 4.295 | 13,726 | +0.03(+0.80%) |
Oct 10, 2018 | 4.329 | 4.363 | 4.261 | 4.261 | 23,113 | +0.01(+0.27%) |
Oct 09, 2018 | 4.227 | 4.420 | 4.006 | 4.250 | 22,356 | +0.13(+3.16%) |
Oct 08, 2018 | 4.052 | 4.295 | 4.030 | 4.120 | 31,582 | +0.04(+0.97%) |
Oct 05, 2018 | 4.244 | 4.420 | 4.080 | 4.080 | 44,472 | -0.06(-1.37%) |
Oct 04, 2018 | 4.137 | 4.312 | 4.125 | 4.137 | 79,054 | -0.03(-0.68%) |
Oct 03, 2018 | 4.210 | 4.324 | 4.137 | 4.165 | 54,510 | +0.03(+0.68%) |
Oct 02, 2018 | 4.443 | 4.443 | 4.108 | 4.137 | 47,864 | -0.24(-5.52%) |
Oct 01, 2018 | 4.193 | 4.533 | 3.938 | 4.378 | 100,923 | +0.10(+2.34%) |
Sep 28, 2018 | 4.250 | 4.397 | 4.193 | 4.278 | 20,471 | +0.00(+0.03%) |
Sep 27, 2018 | 4.165 | 4.505 | 4.137 | 4.277 | 62,880 | +0.12(+2.83%) |
Sep 26, 2018 | 4.335 | 4.363 | 3.927 | 4.159 | 101,864 | -0.09(-2.04%) |
Sep 25, 2018 | 4.206 | 5.649 | 4.071 | 4.246 | 172,437 | +0.14(+3.34%) |
Sep 24, 2018 | 4.159 | 4.159 | 4.108 | 4.108 | 1,473 | -0.03(-0.68%) |
Sep 21, 2018 | 4.137 | 4.142 | 4.023 | 4.137 | 19,941 | -0.30(-6.82%) |
Sep 20, 2018 | 4.193 | 4.439 | 4.103 | 4.439 | 3,780 | +0.26(+6.17%) |
Sep 19, 2018 | 4.256 | 4.681 | 4.091 | 4.181 | 6,907 | -0.07(-1.74%) |
Sep 18, 2018 | 4.528 | 4.528 | 4.256 | 4.256 | 11,238 | -0.16(-3.72%) |
Sep 17, 2018 | 4.533 | 4.533 | 4.420 | 4.420 | 6,902 | -0.11(-2.50%) |
Sep 14, 2018 | 4.550 | 4.564 | 4.533 | 4.533 | 6,529 | -0.03(-0.74%) |
Sep 13, 2018 | 4.590 | 4.630 | 4.567 | 4.567 | 3,344 | +0.00(+0.00%) |
Sep 12, 2018 | 4.573 | 4.885 | 4.533 | 4.567 | 8,107 | -0.01(-0.12%) |
Sep 11, 2018 | 4.719 | 4.746 | 4.573 | 4.573 | 4,164 | -0.24(-5.06%) |
Sep 10, 2018 | 4.930 | 4.930 | 4.816 | 4.816 | 4,242 | -0.04(-0.82%) |
Sep 07, 2018 | 4.533 | 4.958 | 4.533 | 4.856 | 2,647 | +0.52(+12.03%) |
Sep 06, 2018 | 4.335 | 4.479 | 4.335 | 4.335 | 7,782 | +0.03(+0.66%) |
Sep 05, 2018 | 4.477 | 4.528 | 4.267 | 4.307 | 15,842 | -0.27(-5.82%) |
Sep 04, 2018 | 5.083 | 5.083 | 4.573 | 4.573 | 15,540 | -0.41(-8.26%) |
Aug 31, 2018 | 4.985 | 4.985 | 4.985 | 0 | +0.17(+3.49%) | |
Aug 30, 2018 | 4.918 | 5.122 | 4.709 | 4.816 | 70,015 | -0.75(-13.44%) |
Aug 29, 2018 | 5.241 | 5.893 | 4.958 | 5.564 | 42,335 | +0.18(+3.37%) |
Aug 28, 2018 | 5.383 | 5.411 | 4.867 | 5.383 | 15,803 | -0.06(-1.04%) |
Aug 27, 2018 | 5.247 | 5.513 | 5.049 | 5.440 | 17,090 | +0.06(+1.05%) |
Aug 24, 2018 | 5.298 | 5.536 | 5.139 | 5.383 | 20,647 | +0.17(+3.18%) |
Aug 23, 2018 | 5.128 | 5.377 | 5.100 | 5.217 | 20,843 | -0.08(-1.55%) |
Aug 22, 2018 | 5.525 | 5.610 | 4.850 | 5.299 | 46,395 | -0.23(-4.08%) |
Aug 21, 2018 | 6.029 | 6.205 | 5.440 | 5.525 | 115,770 | -1.05(-15.95%) |
Aug 20, 2018 | 5.298 | 9.066 | 5.298 | 6.573 | 255,557 | +1.53(+30.34%) |
Aug 17, 2018 | 4.913 | 5.043 | 4.884 | 5.043 | 6,882 | +0.11(+2.30%) |
Aug 16, 2018 | 4.924 | 4.930 | 4.924 | 4.930 | 882 | -0.06(-1.14%) |
Aug 15, 2018 | 4.924 | 4.986 | 4.924 | 4.986 | 2,535 | -0.08(-1.65%) |
Aug 14, 2018 | 5.070 | 5.070 | 5.070 | 5.070 | 393 | -0.18(-3.38%) |
Aug 13, 2018 | 5.087 | 5.247 | 5.087 | 5.247 | 9,353 | +0.15(+2.89%) |
Aug 10, 2018 | 5.100 | 5.100 | 5.100 | 5.100 | 529 | -0.34(-6.25%) |
Aug 09, 2018 | 5.440 | 5.440 | 5.440 | 5.440 | 402 | -0.01(-0.21%) |
Aug 08, 2018 | 5.451 | 5.451 | 5.451 | 130 | +0.00(+0.00%) | |
Aug 07, 2018 | 5.383 | 5.468 | 5.383 | 5.451 | 3,273 | +0.62(+12.78%) |
Aug 06, 2018 | 5.417 | 5.428 | 4.833 | 4.833 | 2,940 | -0.69(-12.42%) |
Aug 03, 2018 | 5.451 | 5.519 | 5.451 | 5.519 | 1,588 | -0.03(-0.61%) |
Aug 02, 2018 | 5.513 | 5.553 | 5.468 | 5.553 | 1,552 | -0.07(-1.21%) |
Aug 01, 2018 | 5.655 | 5.655 | 5.615 | 5.621 | 3,540 | -0.19(-3.22%) |
Jul 31, 2018 | 5.836 | 5.836 | 5.808 | 5.808 | 1,500 | -0.06(-1.06%) |
Jul 30, 2018 | 5.865 | 5.893 | 5.808 | 5.870 | 6,783 | -0.31(-4.95%) |
Jul 27, 2018 | 6.142 | 6.210 | 6.086 | 6.176 | 28,059 | -0.17(-2.68%) |
Jul 24, 2018 | 6.346 | 6.346 | 6.346 | 0 | +0.23(+3.70%) | |
Jul 23, 2018 | 6.403 | 6.454 | 6.403 | 6.120 | 2,025 | -0.06(-1.01%) |
Jul 20, 2018 | 6.261 | 6.273 | 5.820 | 6.182 | 5,557 | -0.30(-4.63%) |
Jul 19, 2018 | 6.516 | 6.516 | 6.482 | 6.482 | 1,408 | +0.06(+0.94%) |
Jul 18, 2018 | 6.627 | 6.743 | 6.422 | 6.422 | 2,343 | -0.38(-5.55%) |
Jul 16, 2018 | 6.800 | 6.800 | 6.800 | 15 | +0.36(+5.63%) | |
Jul 12, 2018 | 6.437 | 6.437 | 6.437 | 0 | -1.50(-18.86%) | |
Jul 11, 2018 | 8.103 | 8.216 | 7.933 | 7.933 | 529 | +0.17(+2.19%) |
Jul 10, 2018 | 9.010 | 9.066 | 7.763 | 7.763 | 5,433 | -1.30(-14.37%) |
Jul 09, 2018 | 9.916 | 9.916 | 9.066 | 9.066 | 3,743 | +0.01(+0.06%) |
Jul 06, 2018 | 9.095 | 9.095 | 9.061 | 9.061 | 2,712 | +0.22(+2.50%) |
Jul 05, 2018 | 7.990 | 8.840 | 7.990 | 8.840 | 1,138 | +0.87(+10.95%) |
Jul 02, 2018 | 7.967 | 7.967 | 7.967 | 0 | -2.12(-21.01%) | |
Jun 29, 2018 | 7.678 | 10.09 | 7.678 | 10.09 | 1,468 | +1.93(+23.61%) |
Jun 28, 2018 | 11.28 | 11.28 | 8.160 | 8.160 | 767 | -3.12(-27.64%) |
Jun 27, 2018 | 11.43 | 11.62 | 11.28 | 11.28 | 1,517 | +3.63(+47.41%) |
Jun 26, 2018 | 7.451 | 7.650 | 7.451 | 7.650 | 2,276 | -1.13(-12.90%) |
Jun 25, 2018 | 6.148 | 8.783 | 5.413 | 8.783 | 12,393 | -0.85(-8.82%) |