Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.160 | 1.190 | 1.110 | 1.190 | 2,075,382 | +0.01(+0.85%) |
Apr 29, 2019 | 1.160 | 1.210 | 1.130 | 1.180 | 2,215,806 | +0.02(+1.72%) |
Apr 26, 2019 | 1.100 | 1.180 | 1.085 | 1.160 | 2,901,500 | +0.06(+5.45%) |
Apr 25, 2019 | 1.150 | 1.174 | 1.100 | 1.100 | 2,988,799 | -0.06(-5.17%) |
Apr 24, 2019 | 1.060 | 1.170 | 1.050 | 1.160 | 2,858,808 | +0.09(+8.41%) |
Apr 23, 2019 | 1.080 | 1.080 | 1.030 | 1.070 | 2,884,510 | +0.02(+1.90%) |
Apr 22, 2019 | 1.140 | 1.150 | 1.020 | 1.050 | 5,131,980 | -0.09(-7.89%) |
Apr 18, 2019 | 1.190 | 1.220 | 1.135 | 1.140 | 2,872,000 | -0.06(-5.00%) |
Apr 17, 2019 | 1.190 | 1.240 | 1.130 | 1.200 | 3,556,941 | +0.03(+2.56%) |
Apr 16, 2019 | 1.170 | 1.230 | 1.130 | 1.170 | 2,613,804 | +0.01(+0.86%) |
Apr 15, 2019 | 1.180 | 1.180 | 1.070 | 1.160 | 3,439,896 | -0.03(-2.52%) |
Apr 12, 2019 | 1.230 | 1.230 | 1.150 | 1.190 | 2,447,000 | -0.02(-1.65%) |
Apr 11, 2019 | 1.200 | 1.230 | 1.140 | 1.210 | 3,880,985 | +0.00(+0.00%) |
Apr 10, 2019 | 1.150 | 1.230 | 1.140 | 1.210 | 3,291,314 | +0.06(+5.22%) |
Apr 09, 2019 | 1.160 | 1.170 | 1.100 | 1.150 | 2,694,120 | -0.02(-1.71%) |
Apr 08, 2019 | 1.190 | 1.210 | 1.130 | 1.170 | 3,095,331 | -0.03(-2.50%) |
Apr 05, 2019 | 1.130 | 1.210 | 1.100 | 1.200 | 4,184,000 | +0.08(+7.14%) |
Apr 04, 2019 | 1.050 | 1.130 | 1.040 | 1.120 | 4,287,110 | +0.07(+6.67%) |
Apr 03, 2019 | 1.060 | 1.080 | 1.010 | 1.050 | 3,334,363 | +0.06(+6.06%) |
Apr 02, 2019 | 0.9900 | 1.010 | 0.9900 | 0.9900 | 2,321,010 | +0.01(+1.02%) |
Apr 01, 2019 | 1.120 | 1.120 | 0.9700 | 0.9800 | 5,552,055 | -0.10(-9.26%) |
Mar 29, 2019 | 1.150 | 1.175 | 1.030 | 1.080 | 6,103,800 | -0.07(-6.09%) |
Mar 28, 2019 | 1.140 | 1.210 | 1.110 | 1.150 | 5,195,679 | +0.02(+1.77%) |
Mar 27, 2019 | 1.110 | 1.160 | 1.100 | 1.130 | 4,029,070 | +0.04(+3.67%) |
Mar 26, 2019 | 1.180 | 1.210 | 1.080 | 1.090 | 7,543,640 | -0.07(-6.03%) |
Mar 25, 2019 | 1.210 | 1.370 | 1.130 | 1.160 | 12,644,601 | +0.09(+8.41%) |
Mar 22, 2019 | 1.050 | 1.110 | 1.020 | 1.070 | 5,708,800 | +0.02(+1.90%) |
Mar 21, 2019 | 1.180 | 1.210 | 1.050 | 1.050 | 5,615,332 | -0.13(-11.02%) |
Mar 20, 2019 | 1.190 | 1.200 | 1.170 | 1.180 | 3,241,278 | -0.01(-0.84%) |
Mar 19, 2019 | 1.300 | 1.330 | 1.160 | 1.190 | 5,654,703 | -0.11(-8.46%) |
Mar 18, 2019 | 1.420 | 1.430 | 1.290 | 1.300 | 4,098,677 | -0.06(-4.41%) |
Mar 15, 2019 | 1.550 | 1.580 | 1.330 | 1.360 | 11,863,400 | -0.53(-28.04%) |
Mar 14, 2019 | 2.000 | 2.020 | 1.840 | 1.890 | 5,503,874 | -0.10(-5.03%) |
Mar 13, 2019 | 2.050 | 2.090 | 1.980 | 1.990 | 1,909,239 | -0.04(-1.97%) |
Mar 12, 2019 | 1.940 | 2.080 | 1.930 | 2.030 | 4,866,623 | +0.10(+5.18%) |
Mar 11, 2019 | 1.850 | 1.990 | 1.770 | 1.930 | 4,364,560 | +0.11(+6.04%) |
Mar 08, 2019 | 1.890 | 1.905 | 1.800 | 1.820 | 3,317,800 | -0.09(-4.71%) |
Mar 07, 2019 | 1.960 | 2.026 | 1.900 | 1.910 | 3,020,210 | -0.04(-2.05%) |
Mar 06, 2019 | 2.020 | 2.060 | 1.950 | 1.950 | 3,346,186 | -0.07(-3.47%) |
Mar 05, 2019 | 2.160 | 2.200 | 1.975 | 2.020 | 2,298,576 | -0.14(-6.48%) |
Mar 04, 2019 | 2.150 | 2.210 | 2.130 | 2.160 | 2,218,355 | +0.03(+1.41%) |
Mar 01, 2019 | 2.250 | 2.350 | 2.130 | 2.130 | 3,830,800 | -0.09(-4.05%) |
Feb 28, 2019 | 2.250 | 2.370 | 2.160 | 2.220 | 4,178,520 | -0.03(-1.33%) |
Feb 27, 2019 | 2.140 | 2.330 | 2.140 | 2.250 | 3,319,602 | +0.12(+5.63%) |
Feb 26, 2019 | 2.250 | 2.260 | 2.120 | 2.130 | 2,540,424 | -0.11(-4.91%) |
Feb 25, 2019 | 2.260 | 2.390 | 2.240 | 2.240 | 1,752,304 | -0.01(-0.44%) |
Feb 22, 2019 | 2.180 | 2.300 | 2.150 | 2.250 | 2,290,700 | +0.09(+4.17%) |
Feb 21, 2019 | 2.270 | 2.350 | 2.100 | 2.160 | 4,121,111 | -0.10(-4.42%) |
Feb 20, 2019 | 2.310 | 2.370 | 2.180 | 2.260 | 2,513,157 | -0.05(-2.16%) |
Feb 19, 2019 | 2.250 | 2.360 | 2.150 | 2.310 | 2,253,781 | +0.06(+2.67%) |
Feb 15, 2019 | 2.280 | 2.350 | 2.250 | 2.250 | 2,834,000 | -0.01(-0.44%) |
Feb 14, 2019 | 2.330 | 2.350 | 2.240 | 2.260 | 2,252,050 | -0.09(-3.83%) |
Feb 13, 2019 | 2.360 | 2.400 | 2.280 | 2.350 | 1,234,588 | -0.01(-0.42%) |
Feb 12, 2019 | 2.380 | 2.460 | 2.320 | 2.360 | 1,365,661 | +0.01(+0.43%) |
Feb 11, 2019 | 2.290 | 2.415 | 2.240 | 2.350 | 1,086,149 | +0.06(+2.62%) |
Feb 08, 2019 | 2.350 | 2.410 | 2.270 | 2.290 | 1,840,500 | -0.06(-2.55%) |
Feb 07, 2019 | 2.430 | 2.480 | 2.300 | 2.350 | 2,393,731 | -0.10(-4.08%) |
Feb 06, 2019 | 2.690 | 2.720 | 2.440 | 2.450 | 2,217,229 | -0.24(-8.92%) |
Feb 05, 2019 | 2.570 | 2.725 | 2.560 | 2.690 | 2,088,941 | +0.13(+5.08%) |
Feb 04, 2019 | 2.340 | 2.660 | 2.340 | 2.560 | 3,288,556 | +0.22(+9.40%) |
Feb 01, 2019 | 2.460 | 2.460 | 2.300 | 2.340 | 2,414,100 | -0.11(-4.49%) |
Jan 31, 2019 | 2.430 | 2.490 | 2.390 | 2.450 | 2,233,232 | +0.02(+0.82%) |
Jan 30, 2019 | 2.470 | 2.530 | 2.350 | 2.430 | 1,806,261 | -0.04(-1.62%) |
Jan 29, 2019 | 2.580 | 2.630 | 2.430 | 2.470 | 2,324,582 | -0.13(-5.00%) |
Jan 28, 2019 | 2.560 | 2.640 | 2.490 | 2.600 | 2,237,615 | +0.01(+0.39%) |
Jan 25, 2019 | 2.580 | 2.620 | 2.540 | 2.590 | 1,691,200 | +0.02(+0.78%) |
Jan 24, 2019 | 2.660 | 2.680 | 2.470 | 2.570 | 2,233,829 | -0.08(-3.02%) |
Jan 23, 2019 | 2.940 | 2.950 | 2.635 | 2.650 | 2,411,010 | -0.26(-8.93%) |
Jan 22, 2019 | 2.990 | 3.050 | 2.900 | 2.910 | 2,486,206 | -0.12(-3.96%) |
Jan 18, 2019 | 3.090 | 3.150 | 2.980 | 3.030 | 2,754,300 | -0.05(-1.62%) |
Jan 17, 2019 | 3.030 | 3.140 | 3.010 | 3.080 | 2,120,231 | +0.01(+0.33%) |
Jan 16, 2019 | 3.080 | 3.190 | 3.020 | 3.070 | 1,939,500 | -0.04(-1.29%) |
Jan 15, 2019 | 3.020 | 3.140 | 2.960 | 3.110 | 1,894,043 | +0.09(+2.98%) |
Jan 14, 2019 | 2.760 | 3.180 | 2.750 | 3.020 | 3,912,327 | -0.24(-7.36%) |
Jan 11, 2019 | 3.100 | 3.260 | 3.090 | 3.260 | 1,541,400 | +0.17(+5.50%) |
Jan 10, 2019 | 3.170 | 3.240 | 2.900 | 3.090 | 2,491,679 | -0.16(-4.92%) |
Jan 09, 2019 | 3.200 | 3.320 | 3.160 | 3.250 | 2,239,860 | +0.08(+2.52%) |
Jan 08, 2019 | 3.140 | 3.190 | 2.970 | 3.170 | 2,581,741 | +0.06(+1.93%) |
Jan 07, 2019 | 2.740 | 3.130 | 2.650 | 3.110 | 4,091,661 | +0.37(+13.50%) |
Jan 04, 2019 | 2.800 | 2.850 | 2.690 | 2.740 | 3,643,200 | -0.01(-0.36%) |
Jan 03, 2019 | 2.790 | 2.940 | 2.690 | 2.750 | 3,403,800 | -0.06(-2.14%) |
Jan 02, 2019 | 2.460 | 2.860 | 2.420 | 2.810 | 3,684,832 | +0.30(+11.95%) |
Dec 31, 2018 | 2.520 | 2.600 | 2.450 | 2.510 | 1,827,900 | +0.00(+0.00%) |
Dec 28, 2018 | 2.550 | 2.650 | 2.460 | 2.510 | 1,634,800 | -0.03(-1.18%) |
Dec 27, 2018 | 2.550 | 2.569 | 2.410 | 2.540 | 2,147,320 | -0.08(-3.05%) |
Dec 26, 2018 | 2.500 | 2.640 | 2.360 | 2.620 | 2,321,255 | +0.15(+6.07%) |
Dec 24, 2018 | 2.490 | 2.575 | 2.250 | 2.470 | 2,368,100 | -0.01(-0.40%) |
Dec 21, 2018 | 2.660 | 2.730 | 2.450 | 2.480 | 10,515,500 | -0.16(-6.06%) |
Dec 20, 2018 | 2.560 | 2.670 | 2.465 | 2.640 | 5,283,180 | +0.02(+0.76%) |
Dec 19, 2018 | 2.730 | 2.760 | 2.590 | 2.620 | 2,118,141 | -0.11(-4.03%) |
Dec 18, 2018 | 2.540 | 2.790 | 2.530 | 2.730 | 3,525,706 | +0.22(+8.76%) |
Dec 17, 2018 | 2.440 | 2.660 | 2.300 | 2.510 | 4,015,511 | +0.04(+1.62%) |
Dec 14, 2018 | 2.660 | 2.710 | 2.420 | 2.470 | 3,266,600 | -0.15(-5.73%) |
Dec 13, 2018 | 2.960 | 2.960 | 2.590 | 2.620 | 4,876,974 | -0.35(-11.78%) |
Dec 12, 2018 | 2.980 | 3.040 | 2.700 | 2.970 | 4,918,552 | +0.05(+1.71%) |
Dec 11, 2018 | 3.010 | 3.630 | 2.660 | 2.920 | 12,226,395 | +0.19(+6.96%) |
Dec 10, 2018 | 2.990 | 3.100 | 2.720 | 2.730 | 4,011,045 | -0.28(-9.30%) |
Dec 07, 2018 | 3.010 | 3.130 | 2.960 | 3.010 | 2,125,400 | -0.03(-0.99%) |
Dec 06, 2018 | 2.950 | 3.090 | 2.875 | 3.040 | 2,872,355 | +0.09(+3.05%) |
Dec 04, 2018 | 3.100 | 3.150 | 2.920 | 2.950 | 2,978,900 | -0.11(-3.59%) |
Dec 03, 2018 | 3.060 | 3.240 | 3.000 | 3.060 | 4,116,262 | +0.04(+1.32%) |
Nov 30, 2018 | 2.940 | 3.050 | 2.940 | 3.020 | 2,483,700 | +0.08(+2.55%) |
Nov 29, 2018 | 3.180 | 3.195 | 2.850 | 2.945 | 2,452,714 | -0.23(-7.10%) |
Nov 28, 2018 | 3.120 | 3.270 | 3.045 | 3.170 | 2,514,073 | +0.06(+1.93%) |
Nov 27, 2018 | 3.210 | 3.270 | 2.980 | 3.110 | 1,938,376 | -0.13(-4.01%) |
Nov 26, 2018 | 3.200 | 3.270 | 3.160 | 3.240 | 1,651,667 | +0.08(+2.53%) |
Nov 23, 2018 | 3.160 | 3.250 | 3.150 | 3.160 | 688,600 | -0.04(-1.25%) |
Nov 21, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.250 | 3.390 | 3.090 | 3.200 | 3,722,454 | -0.15(-4.48%) |
Nov 19, 2018 | 3.650 | 3.670 | 3.280 | 3.350 | 4,111,262 | -0.29(-7.97%) |
Nov 16, 2018 | 3.850 | 3.880 | 3.540 | 3.640 | 3,360,900 | -0.27(-6.91%) |
Nov 15, 2018 | 4.000 | 4.020 | 3.650 | 3.910 | 4,812,992 | -0.12(-2.98%) |
Nov 14, 2018 | 4.360 | 4.550 | 3.940 | 4.030 | 3,581,685 | -0.26(-6.06%) |
Nov 13, 2018 | 4.210 | 4.350 | 4.050 | 4.290 | 1,931,655 | +0.11(+2.63%) |
Nov 12, 2018 | 4.240 | 4.340 | 4.090 | 4.180 | 1,746,924 | -0.10(-2.34%) |
Nov 09, 2018 | 4.420 | 4.440 | 4.245 | 4.280 | 1,629,000 | -0.16(-3.60%) |
Nov 08, 2018 | 4.430 | 4.510 | 4.305 | 4.440 | 1,309,676 | +0.03(+0.68%) |
Nov 07, 2018 | 4.200 | 4.410 | 4.005 | 4.410 | 4,341,651 | +0.21(+5.00%) |
Nov 06, 2018 | 3.990 | 4.220 | 3.940 | 4.200 | 1,739,288 | +0.18(+4.48%) |
Nov 05, 2018 | 3.900 | 4.030 | 3.760 | 4.020 | 1,298,981 | +0.12(+3.08%) |
Nov 02, 2018 | 3.730 | 3.930 | 3.725 | 3.900 | 2,280,400 | +0.21(+5.69%) |
Nov 01, 2018 | 3.890 | 3.920 | 3.590 | 3.690 | 2,204,393 | -0.16(-4.16%) |
Oct 31, 2018 | 4.270 | 4.300 | 3.850 | 3.850 | 2,445,975 | -0.39(-9.20%) |
Oct 30, 2018 | 3.750 | 4.260 | 3.720 | 4.240 | 2,658,378 | +0.47(+12.47%) |
Oct 29, 2018 | 3.720 | 3.950 | 3.700 | 3.770 | 2,302,502 | +0.09(+2.45%) |
Oct 26, 2018 | 3.700 | 3.830 | 3.600 | 3.680 | 1,739,800 | -0.09(-2.39%) |
Oct 25, 2018 | 3.760 | 3.860 | 3.660 | 3.770 | 1,564,263 | +0.06(+1.62%) |
Oct 24, 2018 | 3.700 | 3.850 | 3.610 | 3.710 | 1,728,811 | +0.02(+0.54%) |
Oct 23, 2018 | 3.670 | 3.730 | 3.450 | 3.690 | 3,612,109 | -0.08(-2.12%) |
Oct 22, 2018 | 3.650 | 3.860 | 3.620 | 3.770 | 2,205,790 | +0.14(+3.86%) |
Oct 19, 2018 | 3.910 | 4.000 | 3.620 | 3.630 | 2,643,600 | -0.27(-6.92%) |
Oct 18, 2018 | 4.260 | 4.320 | 3.860 | 3.900 | 1,831,715 | -0.37(-8.67%) |
Oct 17, 2018 | 4.550 | 4.550 | 4.160 | 4.270 | 2,410,636 | -0.28(-6.15%) |
Oct 16, 2018 | 4.660 | 4.660 | 4.470 | 4.550 | 1,543,169 | -0.07(-1.52%) |
Oct 15, 2018 | 4.540 | 4.710 | 4.520 | 4.620 | 1,932,173 | +0.10(+2.21%) |
Oct 12, 2018 | 4.680 | 4.730 | 4.410 | 4.520 | 2,407,100 | -0.06(-1.31%) |
Oct 11, 2018 | 4.270 | 4.690 | 4.233 | 4.580 | 5,643,062 | +0.32(+7.51%) |
Oct 10, 2018 | 4.370 | 4.400 | 4.190 | 4.260 | 1,481,027 | -0.08(-1.84%) |
Oct 09, 2018 | 4.200 | 4.490 | 4.180 | 4.340 | 2,348,810 | +0.14(+3.33%) |
Oct 08, 2018 | 4.280 | 4.470 | 4.090 | 4.200 | 2,414,926 | -0.12(-2.78%) |
Oct 05, 2018 | 4.180 | 4.440 | 4.140 | 4.320 | 2,986,900 | +0.13(+3.10%) |
Oct 04, 2018 | 4.050 | 4.300 | 3.980 | 4.190 | 3,444,265 | +0.14(+3.46%) |
Oct 03, 2018 | 3.860 | 4.060 | 3.770 | 4.050 | 3,010,487 | +0.19(+4.92%) |
Oct 02, 2018 | 4.220 | 4.290 | 3.810 | 3.860 | 3,646,636 | -0.34(-8.10%) |
Oct 01, 2018 | 4.550 | 4.650 | 4.190 | 4.200 | 4,102,405 | -0.37(-8.10%) |
Sep 28, 2018 | 4.710 | 4.870 | 4.540 | 4.570 | 3,142,100 | -0.19(-3.99%) |
Sep 27, 2018 | 4.690 | 5.080 | 4.660 | 4.760 | 4,652,309 | +0.07(+1.49%) |
Sep 26, 2018 | 4.480 | 4.835 | 4.300 | 4.690 | 6,290,904 | +0.21(+4.69%) |
Sep 25, 2018 | 4.680 | 4.700 | 4.120 | 4.480 | 9,872,139 | +0.47(+11.72%) |
Sep 24, 2018 | 4.330 | 4.500 | 3.890 | 4.010 | 9,537,062 | -0.21(-4.98%) |
Sep 21, 2018 | 4.110 | 4.270 | 4.020 | 4.220 | 7,320,900 | +0.10(+2.43%) |
Sep 20, 2018 | 4.020 | 4.140 | 3.860 | 4.120 | 1,357,500 | +0.13(+3.26%) |
Sep 19, 2018 | 4.030 | 4.090 | 3.960 | 3.990 | 1,242,960 | -0.05(-1.24%) |
Sep 18, 2018 | 4.080 | 4.165 | 4.020 | 4.040 | 1,169,205 | -0.02(-0.49%) |
Sep 17, 2018 | 4.090 | 4.140 | 3.870 | 4.060 | 2,337,133 | -0.05(-1.22%) |
Sep 14, 2018 | 4.210 | 4.310 | 4.080 | 4.110 | 1,270,800 | -0.12(-2.84%) |
Sep 13, 2018 | 4.380 | 4.380 | 4.210 | 4.230 | 2,285,774 | -0.11(-2.53%) |
Sep 12, 2018 | 4.560 | 4.660 | 4.325 | 4.340 | 2,043,617 | -0.20(-4.41%) |
Sep 11, 2018 | 4.410 | 4.560 | 4.310 | 4.540 | 2,305,488 | +0.10(+2.25%) |
Sep 10, 2018 | 4.500 | 4.550 | 4.410 | 4.440 | 1,538,653 | -0.05(-1.11%) |
Sep 07, 2018 | 4.380 | 4.520 | 4.310 | 4.490 | 2,263,400 | +0.11(+2.51%) |
Sep 06, 2018 | 4.600 | 4.600 | 4.370 | 4.380 | 981,246 | -0.19(-4.16%) |
Sep 05, 2018 | 4.650 | 4.690 | 4.460 | 4.570 | 1,680,512 | -0.10(-2.14%) |
Sep 04, 2018 | 4.590 | 4.710 | 4.520 | 4.670 | 1,053,689 | +0.09(+1.97%) |
Aug 31, 2018 | 4.580 | 4.580 | 4.580 | 0 | +0.08(+1.78%) | |
Aug 30, 2018 | 4.450 | 4.600 | 4.350 | 4.500 | 1,260,657 | +0.05(+1.12%) |
Aug 29, 2018 | 4.520 | 4.520 | 4.240 | 4.450 | 1,562,247 | -0.09(-1.98%) |
Aug 28, 2018 | 4.510 | 4.650 | 4.480 | 4.540 | 1,211,414 | +0.02(+0.44%) |
Aug 27, 2018 | 4.890 | 4.930 | 4.500 | 4.520 | 1,859,516 | -0.33(-6.80%) |
Aug 24, 2018 | 4.910 | 4.930 | 4.785 | 4.850 | 1,337,300 | -0.06(-1.22%) |
Aug 23, 2018 | 4.870 | 4.970 | 4.783 | 4.910 | 1,230,345 | +0.05(+1.03%) |
Aug 22, 2018 | 4.880 | 5.280 | 4.800 | 4.860 | 2,125,648 | +0.00(+0.00%) |
Aug 21, 2018 | 4.710 | 4.860 | 4.705 | 4.860 | 1,415,127 | +0.15(+3.18%) |
Aug 20, 2018 | 4.700 | 4.770 | 4.630 | 4.710 | 1,167,620 | +0.05(+1.07%) |
Aug 17, 2018 | 4.660 | 4.770 | 4.570 | 4.660 | 1,459,700 | -0.03(-0.64%) |
Aug 16, 2018 | 4.690 | 4.875 | 4.670 | 4.690 | 2,305,972 | +0.01(+0.21%) |
Aug 15, 2018 | 4.840 | 4.950 | 4.540 | 4.680 | 3,132,309 | -0.17(-3.51%) |
Aug 14, 2018 | 4.460 | 4.900 | 4.390 | 4.850 | 2,659,908 | +0.44(+9.98%) |
Aug 13, 2018 | 4.300 | 4.420 | 4.220 | 4.410 | 2,309,114 | +0.13(+3.04%) |
Aug 10, 2018 | 4.140 | 4.290 | 4.130 | 4.280 | 1,266,800 | +0.12(+2.88%) |
Aug 09, 2018 | 4.120 | 4.270 | 4.090 | 4.160 | 981,562 | +0.06(+1.46%) |
Aug 08, 2018 | 4.110 | 4.210 | 4.000 | 4.100 | 1,138,710 | -0.01(-0.24%) |
Aug 07, 2018 | 4.200 | 4.240 | 4.050 | 4.110 | 1,327,581 | -0.04(-0.96%) |
Aug 06, 2018 | 4.040 | 4.160 | 3.900 | 4.150 | 1,178,309 | +0.13(+3.23%) |
Aug 03, 2018 | 3.940 | 4.070 | 3.870 | 4.020 | 1,395,800 | +0.13(+3.34%) |
Aug 02, 2018 | 3.720 | 3.950 | 3.690 | 3.890 | 2,115,537 | +0.17(+4.57%) |
Aug 01, 2018 | 3.690 | 3.790 | 3.620 | 3.720 | 2,196,210 | +0.04(+1.09%) |
Jul 31, 2018 | 3.530 | 3.705 | 3.450 | 3.680 | 1,448,139 | +0.15(+4.25%) |
Jul 30, 2018 | 3.420 | 3.580 | 3.400 | 3.530 | 1,182,489 | +0.11(+3.22%) |
Jul 27, 2018 | 3.660 | 3.680 | 3.390 | 3.420 | 2,444,500 | -0.21(-5.79%) |
Jul 26, 2018 | 3.670 | 3.790 | 3.575 | 3.630 | 1,288,932 | -0.02(-0.55%) |
Jul 25, 2018 | 3.560 | 3.675 | 3.520 | 3.650 | 1,186,866 | +0.09(+2.53%) |
Jul 24, 2018 | 3.780 | 3.460 | 3.560 | 1,796,912 | -0.07(-1.93%) | |
Jul 23, 2018 | 3.610 | 3.690 | 3.470 | 3.630 | 3,332,574 | -0.01(-0.27%) |
Jul 20, 2018 | 3.720 | 3.810 | 3.620 | 3.640 | 1,574,566 | -0.06(-1.62%) |
Jul 19, 2018 | 3.550 | 3.760 | 3.540 | 3.700 | 1,464,889 | +0.14(+3.93%) |
Jul 18, 2018 | 3.550 | 3.610 | 3.510 | 3.560 | 1,432,967 | +0.04(+1.14%) |
Jul 17, 2018 | 3.420 | 3.620 | 3.420 | 3.520 | 2,432,617 | +0.06(+1.73%) |
Jul 16, 2018 | 3.270 | 3.500 | 3.210 | 3.460 | 2,843,324 | +0.18(+5.49%) |
Jul 13, 2018 | 3.360 | 3.490 | 3.250 | 3.280 | 1,676,688 | -0.06(-1.80%) |
Jul 12, 2018 | 3.460 | 3.460 | 3.280 | 3.340 | 3,494,776 | -0.12(-3.47%) |
Jul 11, 2018 | 3.620 | 3.640 | 3.440 | 3.460 | 1,726,973 | -0.19(-5.21%) |
Jul 10, 2018 | 3.660 | 3.690 | 3.540 | 3.650 | 3,177,057 | +0.02(+0.55%) |
Jul 09, 2018 | 3.800 | 3.890 | 3.555 | 3.630 | 2,561,124 | -0.16(-4.22%) |
Jul 06, 2018 | 3.690 | 3.870 | 3.690 | 3.790 | 2,000,802 | +0.12(+3.27%) |
Jul 05, 2018 | 3.800 | 3.860 | 3.610 | 3.670 | 2,731,495 | -0.12(-3.17%) |
Jul 03, 2018 | 3.790 | 3.790 | 3.790 | 0 | -0.27(-6.65%) | |
Jul 02, 2018 | 4.010 | 4.080 | 3.650 | 4.060 | 3,006,853 | +0.07(+1.88%) |
Jun 29, 2018 | 4.240 | 4.280 | 3.732 | 3.985 | 3,952,787 | -0.22(-5.12%) |
Jun 28, 2018 | 4.180 | 4.310 | 4.150 | 4.200 | 2,232,125 | +0.02(+0.48%) |
Jun 27, 2018 | 4.350 | 4.480 | 4.180 | 4.180 | 1,808,756 | -0.16(-3.69%) |
Jun 26, 2018 | 4.320 | 4.360 | 4.140 | 4.340 | 1,643,606 | +0.00(+0.00%) |
Jun 25, 2018 | 4.220 | 4.390 | 4.200 | 4.340 | 3,900,345 | +0.09(+2.12%) |
Jun 22, 2018 | 4.400 | 4.450 | 4.140 | 4.250 | 10,270,779 | -0.15(-3.41%) |
Jun 21, 2018 | 4.140 | 4.420 | 4.110 | 4.400 | 4,952,325 | +0.23(+5.52%) |
Jun 20, 2018 | 4.000 | 4.170 | 3.870 | 4.170 | 3,271,706 | +0.20(+5.04%) |
Jun 19, 2018 | 3.970 | 4.100 | 3.850 | 3.970 | 3,308,918 | -0.02(-0.50%) |
Jun 18, 2018 | 3.990 | 4.100 | 3.940 | 3.990 | 4,700,620 | +0.00(+0.00%) |
Jun 15, 2018 | 4.060 | 3.970 | 3.990 | 6,554,819 | -0.07(-1.72%) | |
Jun 14, 2018 | 4.250 | 4.286 | 4.040 | 4.060 | 4,707,576 | -0.23(-5.36%) |
Jun 13, 2018 | 4.550 | 4.570 | 4.240 | 4.290 | 3,822,717 | -0.28(-6.13%) |
Jun 12, 2018 | 4.550 | 4.640 | 4.425 | 4.570 | 4,059,261 | +0.05(+1.11%) |
Jun 11, 2018 | 4.590 | 4.620 | 4.310 | 4.520 | 6,111,614 | -0.06(-1.31%) |
Jun 08, 2018 | 3.930 | 4.740 | 3.910 | 4.580 | 10,443,963 | +0.62(+15.66%) |
Jun 07, 2018 | 3.900 | 3.990 | 3.820 | 3.960 | 2,145,521 | +0.05(+1.28%) |
Jun 06, 2018 | 4.000 | 4.050 | 3.900 | 3.910 | 3,710,180 | -0.04(-1.01%) |
Jun 05, 2018 | 3.400 | 4.090 | 3.160 | 3.950 | 7,796,496 | +0.29(+7.92%) |
Jun 04, 2018 | 3.380 | 3.730 | 3.310 | 3.660 | 5,616,750 | +0.34(+10.24%) |
Jun 01, 2018 | 3.290 | 3.405 | 3.250 | 3.320 | 2,809,141 | +0.06(+1.84%) |
May 31, 2018 | 3.330 | 3.400 | 3.165 | 3.260 | 2,597,822 | -0.04(-1.21%) |
May 30, 2018 | 3.350 | 3.550 | 3.230 | 3.300 | 4,390,969 | -0.05(-1.49%) |
May 29, 2018 | 3.170 | 3.440 | 3.130 | 3.350 | 4,201,272 | +0.17(+5.35%) |
May 25, 2018 | 3.180 | 3.180 | 3.180 | 0 | +0.03(+0.95%) | |
May 24, 2018 | 3.090 | 3.240 | 3.085 | 3.150 | 1,577,632 | +0.07(+2.27%) |
May 23, 2018 | 3.130 | 3.219 | 3.060 | 3.080 | 1,897,323 | -0.05(-1.60%) |
May 22, 2018 | 3.160 | 3.250 | 3.100 | 3.130 | 2,330,649 | -0.01(-0.32%) |
May 21, 2018 | 3.210 | 3.360 | 3.130 | 3.140 | 2,520,759 | -0.06(-1.88%) |
May 18, 2018 | 3.060 | 3.280 | 3.048 | 3.200 | 3,591,580 | +0.17(+5.61%) |
May 17, 2018 | 3.190 | 3.220 | 2.940 | 3.030 | 3,585,892 | -0.16(-5.02%) |
May 16, 2018 | 2.850 | 3.340 | 2.850 | 3.190 | 6,131,784 | +0.34(+11.93%) |
May 15, 2018 | 2.590 | 2.920 | 2.490 | 2.850 | 3,657,673 | +0.26(+10.04%) |
May 14, 2018 | 2.500 | 2.620 | 2.473 | 2.590 | 2,212,821 | +0.11(+4.44%) |
May 11, 2018 | 2.420 | 2.490 | 2.410 | 2.480 | 932,688 | +0.05(+2.06%) |
May 10, 2018 | 2.300 | 2.480 | 2.280 | 2.430 | 1,984,941 | +0.12(+5.19%) |
May 09, 2018 | 2.150 | 2.320 | 2.150 | 2.310 | 1,986,015 | +0.17(+7.94%) |
May 08, 2018 | 2.080 | 2.210 | 2.080 | 2.140 | 2,122,270 | +0.03(+1.42%) |
May 07, 2018 | 2.130 | 2.159 | 2.060 | 2.110 | 368,046 | -0.01(-0.47%) |
May 04, 2018 | 2.030 | 2.180 | 2.010 | 2.120 | 1,265,704 | +0.08(+3.92%) |
May 03, 2018 | 2.100 | 2.110 | 2.020 | 2.040 | 679,392 | -0.07(-3.32%) |
May 02, 2018 | 2.150 | 2.180 | 2.100 | 2.110 | 826,849 | -0.06(-2.76%) |