Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.920 | 3.920 | 3.770 | 3.770 | 17,011 | -0.15(-3.83%) |
Apr 29, 2019 | 3.850 | 3.920 | 3.790 | 3.920 | 458,825 | -0.01(-0.25%) |
Apr 26, 2019 | 3.950 | 3.950 | 3.790 | 3.930 | 16,300 | +0.04(+1.03%) |
Apr 25, 2019 | 3.950 | 3.970 | 3.880 | 3.890 | 10,119 | -0.11(-2.75%) |
Apr 24, 2019 | 4.050 | 4.070 | 3.900 | 4.000 | 12,614 | +0.05(+1.27%) |
Apr 23, 2019 | 4.250 | 4.250 | 3.950 | 3.950 | 13,723 | -0.28(-6.62%) |
Apr 22, 2019 | 4.100 | 4.240 | 4.000 | 4.230 | 24,947 | +0.14(+3.42%) |
Apr 18, 2019 | 3.790 | 4.145 | 3.731 | 4.090 | 32,900 | +0.26(+6.79%) |
Apr 17, 2019 | 3.930 | 3.990 | 3.710 | 3.830 | 22,908 | -0.12(-3.04%) |
Apr 16, 2019 | 4.060 | 4.280 | 3.840 | 3.950 | 21,167 | -0.17(-4.13%) |
Apr 15, 2019 | 4.120 | 4.126 | 3.900 | 4.120 | 37,008 | +0.02(+0.49%) |
Apr 12, 2019 | 4.500 | 4.580 | 3.950 | 4.100 | 158,300 | +0.01(+0.25%) |
Apr 11, 2019 | 3.600 | 4.600 | 3.600 | 4.090 | 448,554 | +0.53(+14.88%) |
Apr 10, 2019 | 3.450 | 3.590 | 3.450 | 3.560 | 6,019 | +0.18(+5.33%) |
Apr 09, 2019 | 3.350 | 3.548 | 3.268 | 3.380 | 9,624 | -0.03(-0.88%) |
Apr 08, 2019 | 3.400 | 3.540 | 3.190 | 3.410 | 47,919 | -0.07(-2.09%) |
Apr 05, 2019 | 3.440 | 3.483 | 3.440 | 3.483 | 700 | -0.08(-2.17%) |
Apr 04, 2019 | 3.539 | 3.580 | 3.539 | 3.560 | 7,289 | +0.06(+1.72%) |
Apr 03, 2019 | 3.400 | 3.540 | 3.400 | 3.500 | 8,354 | -0.00(-0.01%) |
Apr 02, 2019 | 3.510 | 3.580 | 3.367 | 3.500 | 9,425 | -0.05(-1.41%) |
Apr 01, 2019 | 3.620 | 3.620 | 3.503 | 3.550 | 4,497 | +0.05(+1.43%) |
Mar 29, 2019 | 3.670 | 3.670 | 3.500 | 3.500 | 1,600 | -0.04(-1.13%) |
Mar 28, 2019 | 3.724 | 3.724 | 3.540 | 3.540 | 4,082 | -0.09(-2.48%) |
Mar 27, 2019 | 3.630 | 3.650 | 3.590 | 3.630 | 13,940 | +0.11(+3.12%) |
Mar 26, 2019 | 3.500 | 3.545 | 3.500 | 3.520 | 4,607 | -0.03(-0.84%) |
Mar 25, 2019 | 3.530 | 3.730 | 3.500 | 3.550 | 5,861 | +0.00(+0.00%) |
Mar 22, 2019 | 3.650 | 3.710 | 3.550 | 3.550 | 6,200 | -0.04(-1.11%) |
Mar 21, 2019 | 3.558 | 3.750 | 3.558 | 3.590 | 26,573 | -0.10(-2.71%) |
Mar 20, 2019 | 3.680 | 3.740 | 3.530 | 3.690 | 14,283 | +0.08(+2.22%) |
Mar 19, 2019 | 3.569 | 3.610 | 3.569 | 3.610 | 1,681 | -0.05(-1.37%) |
Mar 18, 2019 | 3.680 | 3.850 | 3.650 | 3.660 | 7,235 | -0.09(-2.40%) |
Mar 15, 2019 | 3.670 | 3.750 | 3.652 | 3.750 | 9,000 | +0.12(+3.31%) |
Mar 14, 2019 | 3.740 | 3.830 | 3.600 | 3.630 | 5,669 | +0.02(+0.55%) |
Mar 13, 2019 | 3.560 | 3.760 | 3.430 | 3.610 | 26,260 | +0.20(+5.87%) |
Mar 12, 2019 | 3.595 | 3.595 | 3.410 | 3.410 | 10,129 | +0.03(+0.89%) |
Mar 11, 2019 | 3.410 | 3.430 | 3.330 | 3.380 | 7,357 | -0.02(-0.49%) |
Mar 08, 2019 | 3.290 | 3.567 | 3.280 | 3.397 | 14,800 | +0.03(+0.80%) |
Mar 07, 2019 | 3.250 | 3.424 | 3.250 | 3.370 | 14,196 | +0.11(+3.37%) |
Mar 06, 2019 | 3.360 | 3.399 | 3.250 | 3.260 | 9,134 | +0.01(+0.31%) |
Mar 05, 2019 | 3.240 | 3.400 | 3.200 | 3.250 | 29,138 | -0.04(-1.22%) |
Mar 04, 2019 | 3.650 | 3.680 | 3.250 | 3.290 | 74,678 | -0.36(-9.86%) |
Mar 01, 2019 | 3.900 | 4.100 | 3.540 | 3.650 | 57,400 | -0.50(-12.05%) |
Feb 28, 2019 | 4.000 | 4.150 | 4.000 | 4.150 | 63,176 | +0.05(+1.22%) |
Feb 27, 2019 | 3.930 | 4.130 | 3.870 | 4.100 | 48,571 | +0.25(+6.49%) |
Feb 26, 2019 | 3.800 | 4.000 | 3.800 | 3.850 | 44,358 | +0.07(+1.82%) |
Feb 25, 2019 | 3.520 | 3.781 | 3.520 | 3.781 | 27,534 | +0.32(+9.28%) |
Feb 22, 2019 | 3.550 | 3.560 | 3.450 | 3.460 | 6,200 | -0.02(-0.57%) |
Feb 21, 2019 | 3.430 | 3.600 | 3.410 | 3.480 | 29,016 | +0.07(+2.05%) |
Feb 20, 2019 | 3.600 | 3.600 | 3.410 | 3.410 | 21,121 | -0.16(-4.48%) |
Feb 19, 2019 | 3.520 | 3.600 | 3.520 | 3.570 | 6,411 | -0.03(-0.83%) |
Feb 15, 2019 | 3.550 | 3.620 | 3.420 | 3.600 | 6,600 | +0.10(+2.86%) |
Feb 14, 2019 | 3.620 | 3.620 | 3.400 | 3.500 | 25,966 | -0.17(-4.63%) |
Feb 13, 2019 | 3.420 | 3.700 | 3.349 | 3.670 | 28,338 | +0.25(+7.31%) |
Feb 12, 2019 | 3.320 | 3.450 | 3.250 | 3.420 | 12,842 | +0.14(+4.27%) |
Feb 11, 2019 | 3.250 | 3.390 | 3.250 | 3.280 | 4,892 | +0.03(+0.92%) |
Feb 08, 2019 | 3.300 | 3.380 | 3.250 | 3.250 | 7,100 | -0.01(-0.31%) |
Feb 07, 2019 | 3.250 | 3.417 | 3.250 | 3.260 | 5,885 | -0.03(-0.91%) |
Feb 06, 2019 | 3.330 | 3.380 | 3.270 | 3.290 | 8,472 | -0.01(-0.30%) |
Feb 05, 2019 | 3.340 | 3.350 | 3.300 | 3.300 | 6,230 | -0.05(-1.49%) |
Feb 04, 2019 | 3.380 | 3.460 | 3.320 | 3.350 | 14,269 | +0.00(+0.00%) |
Feb 01, 2019 | 3.310 | 3.440 | 3.310 | 3.350 | 2,800 | -0.05(-1.47%) |
Jan 31, 2019 | 3.380 | 3.630 | 3.370 | 3.400 | 34,977 | +0.10(+3.03%) |
Jan 30, 2019 | 3.420 | 3.660 | 3.300 | 3.300 | 49,421 | -0.14(-4.07%) |
Jan 29, 2019 | 3.550 | 3.650 | 3.430 | 3.440 | 39,269 | -0.04(-1.15%) |
Jan 28, 2019 | 3.440 | 3.750 | 3.430 | 3.480 | 85,616 | +0.05(+1.46%) |
Jan 25, 2019 | 3.710 | 3.800 | 3.430 | 3.430 | 35,700 | -0.22(-6.03%) |
Jan 24, 2019 | 3.810 | 3.810 | 3.650 | 3.650 | 6,473 | -0.20(-5.19%) |
Jan 23, 2019 | 3.880 | 3.990 | 3.670 | 3.850 | 46,059 | +0.02(+0.52%) |
Jan 22, 2019 | 3.980 | 3.980 | 3.820 | 3.830 | 12,023 | -0.17(-4.25%) |
Jan 18, 2019 | 3.910 | 4.000 | 3.820 | 4.000 | 25,900 | +0.10(+2.56%) |
Jan 17, 2019 | 3.750 | 4.000 | 3.750 | 3.900 | 43,209 | +0.10(+2.63%) |
Jan 16, 2019 | 4.000 | 4.000 | 3.635 | 3.800 | 17,829 | -0.15(-3.80%) |
Jan 15, 2019 | 3.680 | 3.971 | 3.585 | 3.950 | 40,111 | +0.24(+6.47%) |
Jan 14, 2019 | 3.810 | 3.840 | 3.600 | 3.710 | 11,502 | -0.04(-1.07%) |
Jan 11, 2019 | 3.910 | 3.940 | 3.750 | 3.750 | 19,400 | -0.24(-6.02%) |
Jan 10, 2019 | 3.930 | 3.990 | 3.790 | 3.990 | 23,095 | +0.13(+3.37%) |
Jan 09, 2019 | 3.990 | 4.050 | 3.796 | 3.860 | 52,450 | -0.13(-3.26%) |
Jan 08, 2019 | 3.920 | 4.000 | 3.770 | 3.990 | 20,850 | +0.08(+2.05%) |
Jan 07, 2019 | 4.000 | 4.000 | 3.500 | 3.910 | 14,598 | +0.02(+0.51%) |
Jan 04, 2019 | 3.890 | 4.040 | 3.880 | 3.890 | 10,200 | -0.02(-0.64%) |
Jan 03, 2019 | 4.020 | 4.150 | 3.830 | 3.915 | 20,216 | -0.24(-5.66%) |
Jan 02, 2019 | 4.190 | 4.225 | 3.990 | 4.150 | 52,258 | -0.04(-0.95%) |
Dec 31, 2018 | 4.050 | 4.190 | 3.950 | 4.190 | 62,700 | +0.13(+3.20%) |
Dec 28, 2018 | 4.150 | 4.150 | 3.840 | 4.060 | 90,600 | -0.05(-1.22%) |
Dec 27, 2018 | 3.920 | 4.190 | 3.830 | 4.110 | 65,296 | +0.18(+4.58%) |
Dec 26, 2018 | 4.000 | 4.150 | 3.840 | 3.930 | 41,832 | -0.04(-1.01%) |
Dec 24, 2018 | 3.880 | 4.070 | 3.460 | 3.970 | 33,600 | +0.19(+5.03%) |
Dec 21, 2018 | 3.430 | 3.780 | 3.160 | 3.780 | 131,200 | +0.41(+12.17%) |
Dec 20, 2018 | 3.500 | 3.500 | 3.250 | 3.370 | 118,498 | -0.11(-3.16%) |
Dec 19, 2018 | 3.390 | 3.480 | 3.390 | 3.480 | 92,529 | +0.07(+2.05%) |
Dec 18, 2018 | 3.800 | 3.950 | 3.260 | 3.410 | 297,717 | -0.64(-15.80%) |
Dec 17, 2018 | 4.000 | 4.900 | 3.630 | 4.050 | 5,337,527 | +0.51(+14.41%) |
Dec 14, 2018 | 3.820 | 3.820 | 3.500 | 3.540 | 12,900 | -0.31(-8.05%) |
Dec 13, 2018 | 3.850 | 3.850 | 3.650 | 3.850 | 10,268 | +0.00(+0.00%) |
Dec 12, 2018 | 3.680 | 3.850 | 3.530 | 3.850 | 27,318 | +0.28(+7.84%) |
Dec 11, 2018 | 3.870 | 3.890 | 3.560 | 3.570 | 18,509 | -0.28(-7.27%) |
Dec 10, 2018 | 3.700 | 3.850 | 3.460 | 3.850 | 11,249 | +0.31(+8.76%) |
Dec 07, 2018 | 3.840 | 3.840 | 3.500 | 3.540 | 11,300 | -0.34(-8.76%) |
Dec 06, 2018 | 3.910 | 3.970 | 3.514 | 3.880 | 45,451 | +0.03(+0.78%) |
Dec 04, 2018 | 3.600 | 3.900 | 3.600 | 3.850 | 51,100 | +0.26(+7.24%) |
Dec 03, 2018 | 3.600 | 3.687 | 3.500 | 3.590 | 29,926 | +0.09(+2.57%) |
Nov 30, 2018 | 3.380 | 3.600 | 3.380 | 3.500 | 22,500 | +0.08(+2.34%) |
Nov 29, 2018 | 3.573 | 3.590 | 3.397 | 3.420 | 7,775 | -0.03(-0.80%) |
Nov 28, 2018 | 3.354 | 3.460 | 3.250 | 3.447 | 10,815 | -0.04(-1.04%) |
Nov 27, 2018 | 3.484 | 3.484 | 3.484 | 3.484 | 182 | +0.25(+7.85%) |
Nov 26, 2018 | 3.260 | 3.490 | 3.200 | 3.230 | 9,364 | +0.03(+0.94%) |
Nov 23, 2018 | 3.400 | 3.440 | 3.200 | 3.200 | 30,600 | -0.22(-6.43%) |
Nov 21, 2018 | 3.420 | 3.420 | 3.420 | 0 | +0.01(+0.29%) | |
Nov 20, 2018 | 3.530 | 3.530 | 3.360 | 3.410 | 9,723 | -0.19(-5.28%) |
Nov 19, 2018 | 3.450 | 3.750 | 3.317 | 3.600 | 33,127 | +0.10(+2.86%) |
Nov 16, 2018 | 3.500 | 3.530 | 3.370 | 3.500 | 15,600 | +0.13(+3.86%) |
Nov 15, 2018 | 3.310 | 3.510 | 3.310 | 3.370 | 8,592 | -0.04(-1.17%) |
Nov 14, 2018 | 3.370 | 3.473 | 3.370 | 3.410 | 10,085 | +0.02(+0.59%) |
Nov 13, 2018 | 3.421 | 3.507 | 3.350 | 3.390 | 23,305 | -0.02(-0.59%) |
Nov 12, 2018 | 3.410 | 3.470 | 3.410 | 3.410 | 11,139 | +0.01(+0.29%) |
Nov 09, 2018 | 3.570 | 3.700 | 3.400 | 3.400 | 29,300 | -0.10(-2.86%) |
Nov 08, 2018 | 3.380 | 3.690 | 3.380 | 3.500 | 13,447 | -0.06(-1.69%) |
Nov 07, 2018 | 3.560 | 3.800 | 3.380 | 3.560 | 45,818 | -0.32(-8.25%) |
Nov 06, 2018 | 3.860 | 3.915 | 3.550 | 3.880 | 12,087 | +0.05(+1.31%) |
Nov 05, 2018 | 3.970 | 3.970 | 3.760 | 3.830 | 30,292 | -0.07(-1.79%) |
Nov 02, 2018 | 3.530 | 3.900 | 3.530 | 3.900 | 29,500 | +0.31(+8.64%) |
Nov 01, 2018 | 3.390 | 3.810 | 3.390 | 3.590 | 12,279 | +0.24(+7.16%) |
Oct 31, 2018 | 3.430 | 3.510 | 3.350 | 3.350 | 11,201 | -0.05(-1.47%) |
Oct 30, 2018 | 3.380 | 3.530 | 3.350 | 3.400 | 14,664 | +0.00(+0.00%) |
Oct 29, 2018 | 3.360 | 3.400 | 3.300 | 3.400 | 34,915 | +0.05(+1.49%) |
Oct 26, 2018 | 3.380 | 3.480 | 3.325 | 3.350 | 16,500 | -0.11(-3.18%) |
Oct 25, 2018 | 3.500 | 3.500 | 3.337 | 3.460 | 17,112 | +0.08(+2.37%) |
Oct 24, 2018 | 3.570 | 3.680 | 3.350 | 3.380 | 30,337 | -0.26(-7.14%) |
Oct 23, 2018 | 3.650 | 3.700 | 3.600 | 3.640 | 8,466 | -0.02(-0.55%) |
Oct 22, 2018 | 3.678 | 3.900 | 3.660 | 3.660 | 8,275 | -0.12(-3.17%) |
Oct 19, 2018 | 3.810 | 3.810 | 3.670 | 3.780 | 5,900 | +0.00(+0.00%) |
Oct 18, 2018 | 3.870 | 3.951 | 3.750 | 3.780 | 20,449 | -0.12(-3.08%) |
Oct 17, 2018 | 3.660 | 3.900 | 3.640 | 3.900 | 22,569 | +0.12(+3.17%) |
Oct 16, 2018 | 3.580 | 3.890 | 3.580 | 3.780 | 278,334 | +0.21(+5.88%) |
Oct 15, 2018 | 3.730 | 3.850 | 3.550 | 3.570 | 59,094 | -0.20(-5.31%) |
Oct 12, 2018 | 3.810 | 3.830 | 3.650 | 3.770 | 32,700 | -0.10(-2.63%) |
Oct 11, 2018 | 3.900 | 3.990 | 3.550 | 3.872 | 44,242 | -0.03(-0.72%) |
Oct 10, 2018 | 3.780 | 3.950 | 3.757 | 3.900 | 32,207 | +0.00(+0.00%) |
Oct 09, 2018 | 3.920 | 3.970 | 3.850 | 3.900 | 30,909 | -0.08(-2.01%) |
Oct 08, 2018 | 3.950 | 3.980 | 3.760 | 3.980 | 24,900 | +0.04(+1.02%) |
Oct 05, 2018 | 3.810 | 4.150 | 3.620 | 3.940 | 40,300 | +0.09(+2.34%) |
Oct 04, 2018 | 3.950 | 4.050 | 3.800 | 3.850 | 47,550 | -0.15(-3.75%) |
Oct 03, 2018 | 3.930 | 4.000 | 3.900 | 4.000 | 74,268 | +0.04(+1.01%) |
Oct 02, 2018 | 4.140 | 4.140 | 3.950 | 3.960 | 60,335 | -0.21(-5.04%) |
Oct 01, 2018 | 4.050 | 4.219 | 4.050 | 4.170 | 19,131 | +0.12(+2.96%) |
Sep 28, 2018 | 4.220 | 4.250 | 4.050 | 4.050 | 27,600 | -0.21(-4.93%) |
Sep 27, 2018 | 4.450 | 4.572 | 4.140 | 4.260 | 85,948 | -0.19(-4.27%) |
Sep 26, 2018 | 4.460 | 4.600 | 4.200 | 4.450 | 204,318 | +0.40(+9.88%) |
Sep 25, 2018 | 4.060 | 4.480 | 4.010 | 4.050 | 144,174 | +0.03(+0.75%) |
Sep 24, 2018 | 3.800 | 4.080 | 3.700 | 4.020 | 70,325 | +0.27(+7.20%) |
Sep 21, 2018 | 3.850 | 3.990 | 3.710 | 3.750 | 235,400 | -0.12(-3.10%) |
Sep 20, 2018 | 3.760 | 4.090 | 3.760 | 3.870 | 70,360 | +0.08(+2.11%) |
Sep 19, 2018 | 3.860 | 4.150 | 3.790 | 3.790 | 90,010 | -0.01(-0.26%) |
Sep 18, 2018 | 3.710 | 4.310 | 3.650 | 3.800 | 69,788 | +0.05(+1.33%) |
Sep 17, 2018 | 3.650 | 3.860 | 3.650 | 3.750 | 53,260 | +0.10(+2.74%) |
Sep 14, 2018 | 3.950 | 3.950 | 3.600 | 3.650 | 35,300 | -0.29(-7.36%) |
Sep 13, 2018 | 4.070 | 4.131 | 3.680 | 3.940 | 89,661 | -0.12(-2.96%) |
Sep 12, 2018 | 3.510 | 4.150 | 3.510 | 4.060 | 116,603 | +0.58(+16.67%) |
Sep 11, 2018 | 4.000 | 4.000 | 3.380 | 3.480 | 165,421 | -0.59(-14.50%) |
Sep 10, 2018 | 4.660 | 4.800 | 4.000 | 4.070 | 128,262 | -0.63(-13.40%) |
Sep 07, 2018 | 4.440 | 4.930 | 4.320 | 4.700 | 339,900 | +0.29(+6.58%) |
Sep 06, 2018 | 3.980 | 4.430 | 3.950 | 4.410 | 159,686 | +0.41(+10.25%) |
Sep 05, 2018 | 4.150 | 4.160 | 3.860 | 4.000 | 106,907 | -0.14(-3.38%) |
Sep 04, 2018 | 4.180 | 4.330 | 3.820 | 4.140 | 172,655 | +0.08(+1.97%) |
Aug 31, 2018 | 4.060 | 4.060 | 4.060 | 0 | +0.58(+16.67%) | |
Aug 30, 2018 | 3.400 | 3.540 | 3.150 | 3.480 | 255,220 | +0.33(+10.48%) |
Aug 29, 2018 | 2.620 | 3.560 | 2.620 | 3.150 | 687,083 | +0.53(+20.23%) |
Aug 28, 2018 | 2.320 | 2.640 | 2.320 | 2.620 | 113,015 | +0.30(+12.93%) |
Aug 27, 2018 | 2.300 | 2.430 | 2.300 | 2.320 | 43,366 | -0.01(-0.43%) |
Aug 24, 2018 | 2.340 | 2.380 | 2.250 | 2.330 | 248,500 | -0.01(-0.43%) |
Aug 23, 2018 | 2.360 | 2.380 | 2.270 | 2.340 | 40,854 | +0.00(+0.00%) |
Aug 22, 2018 | 2.230 | 2.360 | 2.221 | 2.340 | 29,520 | +0.14(+6.36%) |
Aug 21, 2018 | 2.230 | 2.294 | 2.170 | 2.200 | 39,264 | -0.01(-0.45%) |
Aug 20, 2018 | 2.290 | 2.330 | 2.170 | 2.210 | 22,305 | +0.05(+2.31%) |
Aug 17, 2018 | 2.110 | 2.220 | 2.030 | 2.160 | 25,300 | -0.01(-0.46%) |
Aug 16, 2018 | 2.200 | 2.250 | 2.020 | 2.170 | 71,997 | -0.03(-1.36%) |
Aug 15, 2018 | 2.320 | 2.380 | 2.200 | 2.200 | 101,825 | -0.18(-7.56%) |
Aug 14, 2018 | 2.160 | 2.440 | 2.160 | 2.380 | 210,247 | +0.25(+11.74%) |
Aug 13, 2018 | 2.160 | 2.170 | 2.050 | 2.130 | 111,920 | +0.01(+0.71%) |
Aug 10, 2018 | 1.920 | 2.120 | 1.910 | 2.115 | 49,500 | +0.13(+6.28%) |
Aug 09, 2018 | 1.950 | 1.990 | 1.900 | 1.990 | 14,565 | +0.03(+1.53%) |
Aug 08, 2018 | 2.000 | 2.000 | 1.830 | 1.960 | 41,650 | -0.04(-2.00%) |
Aug 07, 2018 | 2.140 | 2.140 | 2.000 | 2.000 | 29,450 | -0.13(-6.10%) |
Aug 06, 2018 | 2.110 | 2.180 | 2.050 | 2.130 | 16,319 | +0.07(+3.40%) |
Aug 03, 2018 | 2.000 | 2.120 | 2.000 | 2.060 | 53,900 | +0.07(+3.52%) |
Aug 02, 2018 | 2.090 | 2.170 | 1.790 | 1.990 | 138,048 | -0.18(-8.29%) |
Aug 01, 2018 | 2.180 | 2.200 | 2.080 | 2.170 | 48,227 | +0.07(+3.33%) |
Jul 31, 2018 | 2.200 | 2.200 | 2.090 | 2.100 | 49,490 | -0.13(-5.83%) |
Jul 30, 2018 | 2.200 | 2.260 | 2.150 | 2.230 | 13,446 | +0.04(+2.06%) |
Jul 27, 2018 | 2.230 | 2.300 | 2.100 | 2.185 | 42,600 | -0.08(-3.74%) |
Jul 26, 2018 | 2.350 | 2.379 | 2.220 | 2.270 | 26,242 | -0.08(-3.40%) |
Jul 25, 2018 | 2.340 | 2.385 | 2.295 | 2.350 | 40,621 | +0.04(+1.73%) |
Jul 24, 2018 | 2.310 | 2.360 | 2.250 | 2.310 | 43,975 | -0.04(-1.49%) |
Jul 23, 2018 | 2.340 | 2.416 | 2.266 | 2.345 | 36,202 | -0.09(-3.89%) |
Jul 20, 2018 | 2.360 | 2.440 | 2.201 | 2.440 | 50,045 | +0.10(+4.27%) |
Jul 19, 2018 | 2.490 | 2.490 | 2.130 | 2.340 | 92,738 | -0.08(-3.31%) |
Jul 18, 2018 | 2.500 | 2.500 | 2.410 | 2.420 | 18,891 | -0.10(-3.97%) |
Jul 17, 2018 | 2.450 | 2.520 | 2.400 | 2.520 | 35,857 | +0.11(+4.56%) |
Jul 16, 2018 | 2.570 | 2.690 | 2.410 | 2.410 | 36,434 | -0.19(-7.31%) |
Jul 13, 2018 | 2.550 | 2.600 | 2.480 | 2.600 | 26,934 | +0.10(+4.00%) |
Jul 12, 2018 | 2.501 | 2.580 | 2.410 | 2.500 | 24,249 | -0.08(-3.10%) |
Jul 11, 2018 | 2.700 | 2.700 | 2.570 | 2.580 | 18,981 | -0.12(-4.44%) |
Jul 10, 2018 | 2.650 | 2.729 | 2.550 | 2.700 | 38,985 | +0.09(+3.45%) |
Jul 09, 2018 | 2.590 | 2.660 | 2.530 | 2.610 | 75,868 | +0.00(+0.00%) |
Jul 06, 2018 | 2.730 | 2.740 | 2.520 | 2.610 | 57,892 | -0.10(-3.73%) |
Jul 05, 2018 | 2.410 | 2.750 | 2.410 | 2.711 | 90,447 | +0.28(+11.56%) |
Jul 03, 2018 | 2.430 | 2.430 | 2.430 | 0 | -0.03(-1.22%) | |
Jul 02, 2018 | 2.750 | 2.750 | 2.300 | 2.460 | 120,825 | -0.25(-9.23%) |
Jun 29, 2018 | 3.024 | 3.051 | 2.670 | 2.710 | 111,172 | -0.29(-9.67%) |
Jun 28, 2018 | 3.130 | 3.187 | 3.000 | 3.000 | 63,471 | -0.15(-4.76%) |
Jun 27, 2018 | 3.230 | 3.350 | 3.150 | 3.150 | 75,524 | -0.01(-0.32%) |
Jun 26, 2018 | 3.330 | 3.330 | 3.060 | 3.160 | 19,365 | -0.10(-3.07%) |
Jun 25, 2018 | 3.470 | 3.470 | 3.080 | 3.260 | 87,454 | -0.19(-5.51%) |
Jun 22, 2018 | 3.330 | 3.490 | 3.310 | 3.450 | 54,109 | +0.13(+3.92%) |
Jun 21, 2018 | 3.500 | 3.507 | 3.300 | 3.320 | 48,921 | -0.18(-5.14%) |
Jun 20, 2018 | 3.480 | 3.600 | 3.360 | 3.500 | 162,668 | +0.20(+6.06%) |
Jun 19, 2018 | 3.450 | 3.520 | 3.300 | 3.300 | 48,588 | -0.11(-3.23%) |
Jun 18, 2018 | 3.650 | 3.650 | 3.310 | 3.410 | 160,019 | +0.13(+3.96%) |
Jun 15, 2018 | 3.490 | 3.280 | 3.280 | 51,681 | -0.25(-7.08%) | |
Jun 14, 2018 | 3.370 | 3.570 | 3.330 | 3.530 | 9,464 | +0.13(+3.82%) |
Jun 13, 2018 | 3.650 | 3.670 | 3.121 | 3.400 | 61,381 | -0.23(-6.34%) |
Jun 12, 2018 | 3.780 | 3.780 | 3.507 | 3.630 | 65,352 | -0.12(-3.20%) |
Jun 11, 2018 | 3.520 | 3.850 | 3.500 | 3.750 | 128,203 | +0.24(+6.84%) |
Jun 08, 2018 | 3.500 | 3.610 | 3.480 | 3.510 | 18,998 | -0.12(-3.31%) |
Jun 07, 2018 | 3.550 | 3.664 | 3.550 | 3.630 | 23,631 | +0.08(+2.25%) |
Jun 06, 2018 | 3.600 | 3.650 | 3.540 | 3.550 | 27,804 | -0.08(-2.20%) |
Jun 05, 2018 | 3.530 | 3.660 | 3.470 | 3.630 | 31,220 | +0.08(+2.25%) |
Jun 04, 2018 | 3.750 | 3.870 | 3.500 | 3.550 | 29,747 | -0.17(-4.57%) |
Jun 01, 2018 | 3.650 | 3.880 | 3.650 | 3.720 | 36,896 | +0.05(+1.36%) |
May 31, 2018 | 3.610 | 3.790 | 3.420 | 3.670 | 125,993 | -0.12(-3.17%) |
May 30, 2018 | 4.070 | 4.130 | 3.650 | 3.790 | 168,109 | -0.26(-6.42%) |
May 29, 2018 | 4.430 | 4.430 | 4.050 | 4.050 | 74,880 | -0.25(-5.81%) |
May 25, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.15(+3.61%) | |
May 24, 2018 | 4.020 | 4.220 | 3.900 | 4.150 | 157,085 | +0.03(+0.73%) |
May 23, 2018 | 4.100 | 4.300 | 3.800 | 4.120 | 221,488 | +0.02(+0.49%) |
May 22, 2018 | 4.300 | 4.300 | 3.910 | 4.100 | 789,137 | -0.61(-12.95%) |
May 21, 2018 | 5.580 | 5.580 | 4.620 | 4.710 | 49,306 | -0.69(-12.78%) |
May 18, 2018 | 5.270 | 5.406 | 5.031 | 5.400 | 19,128 | +0.17(+3.25%) |
May 17, 2018 | 5.280 | 5.440 | 5.010 | 5.230 | 22,851 | -0.27(-4.91%) |
May 16, 2018 | 5.650 | 5.660 | 5.250 | 5.500 | 23,139 | -0.17(-3.00%) |
May 15, 2018 | 6.000 | 6.040 | 5.610 | 5.670 | 33,557 | -0.41(-6.74%) |
May 14, 2018 | 6.400 | 6.400 | 5.960 | 6.080 | 30,150 | -0.32(-5.00%) |
May 11, 2018 | 6.411 | 6.411 | 6.300 | 6.400 | 9,334 | +0.17(+2.72%) |
May 10, 2018 | 6.499 | 7.100 | 6.225 | 6.231 | 13,896 | -0.19(-2.95%) |
May 09, 2018 | 6.750 | 6.750 | 6.210 | 6.420 | 25,525 | -0.57(-8.15%) |
May 08, 2018 | 7.160 | 7.490 | 6.680 | 6.990 | 18,954 | -0.44(-5.92%) |
May 07, 2018 | 8.100 | 8.100 | 7.200 | 7.430 | 18,209 | -0.76(-9.28%) |
May 04, 2018 | 8.070 | 8.350 | 7.680 | 8.190 | 31,967 | +0.34(+4.33%) |
May 03, 2018 | 7.390 | 7.850 | 7.290 | 7.850 | 24,379 | +0.90(+12.95%) |
May 02, 2018 | 7.240 | 7.400 | 6.710 | 6.950 | 16,143 | -0.41(-5.57%) |