Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3.517 | 3.660 | 3.423 | 3.627 | 59,100 | +0.14(+3.92%) |
Dec 28, 2018 | 3.500 | 3.500 | 3.403 | 3.490 | 84,300 | +0.00(+0.10%) |
Dec 27, 2018 | 3.453 | 3.500 | 3.367 | 3.487 | 98,352 | +0.01(+0.38%) |
Dec 26, 2018 | 3.440 | 3.500 | 3.347 | 3.473 | 82,623 | +0.12(+3.58%) |
Dec 24, 2018 | 3.367 | 3.497 | 3.353 | 3.353 | 44,400 | -0.07(-1.95%) |
Dec 21, 2018 | 3.417 | 3.433 | 3.370 | 3.420 | 140,100 | +0.00(+0.00%) |
Dec 20, 2018 | 3.443 | 3.500 | 3.347 | 3.420 | 84,213 | +0.04(+1.08%) |
Dec 19, 2018 | 3.463 | 3.517 | 3.370 | 3.383 | 52,416 | -0.02(-0.69%) |
Dec 18, 2018 | 3.437 | 3.517 | 3.407 | 3.407 | 36,651 | -0.02(-0.49%) |
Dec 17, 2018 | 3.463 | 3.573 | 3.353 | 3.423 | 87,933 | -0.05(-1.34%) |
Dec 14, 2018 | 3.620 | 3.620 | 3.470 | 3.470 | 10,800 | -0.07(-1.98%) |
Dec 13, 2018 | 3.650 | 3.650 | 3.460 | 3.540 | 23,412 | -0.05(-1.48%) |
Dec 12, 2018 | 3.653 | 3.653 | 3.567 | 3.593 | 37,287 | +0.05(+1.32%) |
Dec 11, 2018 | 3.457 | 3.580 | 3.457 | 3.547 | 3,879 | +0.09(+2.50%) |
Dec 10, 2018 | 3.507 | 3.553 | 3.430 | 3.460 | 36,309 | -0.03(-0.86%) |
Dec 07, 2018 | 3.557 | 3.663 | 3.377 | 3.490 | 76,500 | -0.10(-2.88%) |
Dec 06, 2018 | 3.490 | 3.593 | 3.367 | 3.593 | 47,376 | +0.10(+2.96%) |
Dec 04, 2018 | 3.677 | 3.700 | 3.440 | 3.490 | 87,600 | -0.19(-5.12%) |
Dec 03, 2018 | 3.803 | 3.817 | 3.637 | 3.678 | 35,832 | -0.04(-1.03%) |
Nov 30, 2018 | 3.670 | 3.767 | 3.630 | 3.717 | 63,000 | +0.05(+1.36%) |
Nov 29, 2018 | 3.673 | 3.703 | 3.600 | 3.667 | 40,425 | -0.01(-0.27%) |
Nov 28, 2018 | 3.590 | 3.753 | 3.517 | 3.677 | 118,059 | +0.09(+2.51%) |
Nov 27, 2018 | 3.690 | 3.690 | 3.473 | 3.587 | 67,023 | -0.12(-3.24%) |
Nov 26, 2018 | 3.677 | 3.750 | 3.627 | 3.707 | 38,913 | +0.09(+2.49%) |
Nov 23, 2018 | 3.557 | 3.690 | 3.530 | 3.617 | 27,900 | -0.05(-1.27%) |
Nov 21, 2018 | 3.663 | 3.663 | 3.663 | 0 | +0.18(+5.27%) | |
Nov 20, 2018 | 3.607 | 3.630 | 3.233 | 3.480 | 78,744 | -0.17(-4.57%) |
Nov 19, 2018 | 3.767 | 3.767 | 3.610 | 3.647 | 47,250 | -0.10(-2.58%) |
Nov 16, 2018 | 3.810 | 3.817 | 3.623 | 3.743 | 92,700 | -0.10(-2.52%) |
Nov 15, 2018 | 3.733 | 3.907 | 3.553 | 3.840 | 52,245 | +0.06(+1.50%) |
Nov 14, 2018 | 3.910 | 3.910 | 3.733 | 3.783 | 61,047 | -0.04(-0.96%) |
Nov 13, 2018 | 3.780 | 3.867 | 3.730 | 3.820 | 85,434 | +0.05(+1.42%) |
Nov 12, 2018 | 3.933 | 3.933 | 3.760 | 3.767 | 91,686 | -0.14(-3.67%) |
Nov 09, 2018 | 3.933 | 3.933 | 3.817 | 3.910 | 98,100 | -0.09(-2.25%) |
Nov 08, 2018 | 3.433 | 4.000 | 3.433 | 4.000 | 460,080 | +0.57(+16.50%) |
Nov 07, 2018 | 3.337 | 3.433 | 3.317 | 3.433 | 107,982 | +0.10(+3.00%) |
Nov 06, 2018 | 3.333 | 3.373 | 3.313 | 3.333 | 26,202 | +0.00(+0.10%) |
Nov 05, 2018 | 3.343 | 3.367 | 3.267 | 3.330 | 37,932 | -0.01(-0.30%) |
Nov 02, 2018 | 3.333 | 3.393 | 3.300 | 3.340 | 78,600 | +0.01(+0.20%) |
Nov 01, 2018 | 3.197 | 3.333 | 3.183 | 3.333 | 23,574 | +0.15(+4.71%) |
Oct 31, 2018 | 3.197 | 3.247 | 3.167 | 3.183 | 52,128 | +0.03(+0.84%) |
Oct 30, 2018 | 3.103 | 3.190 | 3.097 | 3.157 | 64,467 | +0.00(+0.00%) |
Oct 29, 2018 | 3.180 | 3.320 | 3.107 | 3.157 | 58,527 | +0.01(+0.21%) |
Oct 26, 2018 | 3.167 | 3.210 | 3.097 | 3.150 | 75,300 | -0.07(-2.07%) |
Oct 25, 2018 | 3.227 | 3.280 | 3.170 | 3.217 | 92,172 | +0.01(+0.42%) |
Oct 24, 2018 | 3.277 | 3.287 | 3.203 | 3.203 | 61,536 | -0.07(-2.14%) |
Oct 23, 2018 | 3.277 | 3.347 | 3.217 | 3.273 | 161,448 | -0.08(-2.48%) |
Oct 22, 2018 | 3.330 | 3.380 | 3.330 | 3.357 | 44,991 | -0.06(-1.66%) |
Oct 19, 2018 | 3.353 | 3.483 | 3.353 | 3.413 | 62,400 | +0.06(+1.69%) |
Oct 18, 2018 | 3.557 | 3.557 | 3.313 | 3.357 | 154,434 | -0.07(-2.04%) |
Oct 17, 2018 | 3.453 | 3.475 | 3.367 | 3.427 | 18,945 | -0.02(-0.68%) |
Oct 16, 2018 | 3.540 | 3.617 | 3.427 | 3.450 | 77,295 | -0.11(-3.18%) |
Oct 15, 2018 | 3.463 | 3.567 | 3.457 | 3.563 | 65,985 | +0.14(+4.09%) |
Oct 12, 2018 | 3.417 | 3.463 | 3.377 | 3.423 | 81,000 | +0.10(+3.11%) |
Oct 11, 2018 | 3.400 | 3.500 | 3.287 | 3.320 | 233,715 | -0.12(-3.39%) |
Oct 10, 2018 | 3.697 | 3.697 | 3.417 | 3.437 | 92,628 | -0.26(-7.12%) |
Oct 09, 2018 | 3.560 | 3.733 | 3.560 | 3.700 | 60,582 | +0.13(+3.64%) |
Oct 08, 2018 | 3.430 | 3.627 | 3.430 | 3.570 | 53,637 | +0.12(+3.48%) |
Oct 05, 2018 | 3.640 | 3.640 | 3.410 | 3.450 | 261,600 | -0.19(-5.31%) |
Oct 04, 2018 | 3.697 | 3.733 | 3.617 | 3.643 | 43,764 | -0.08(-2.15%) |
Oct 03, 2018 | 3.667 | 3.733 | 3.667 | 3.723 | 62,706 | +0.05(+1.27%) |
Oct 02, 2018 | 3.767 | 3.863 | 3.670 | 3.677 | 46,173 | -0.10(-2.56%) |
Oct 01, 2018 | 3.730 | 3.850 | 3.700 | 3.773 | 66,759 | +0.08(+2.26%) |
Sep 28, 2018 | 3.703 | 3.725 | 3.612 | 3.690 | 93,300 | +0.07(+2.03%) |
Sep 27, 2018 | 3.683 | 3.747 | 3.590 | 3.617 | 110,979 | -0.08(-2.16%) |
Sep 26, 2018 | 3.773 | 3.800 | 3.690 | 3.697 | 81,417 | -0.07(-1.77%) |
Sep 25, 2018 | 3.897 | 3.993 | 3.734 | 3.763 | 92,859 | -0.12(-3.01%) |
Sep 24, 2018 | 3.950 | 3.950 | 3.853 | 3.880 | 33,618 | -0.09(-2.27%) |
Sep 21, 2018 | 4.083 | 4.117 | 3.960 | 3.970 | 101,100 | -0.12(-2.85%) |
Sep 20, 2018 | 4.000 | 4.140 | 4.000 | 4.087 | 43,209 | +0.18(+4.70%) |
Sep 19, 2018 | 3.950 | 3.973 | 3.827 | 3.903 | 77,385 | -0.06(-1.51%) |
Sep 18, 2018 | 4.003 | 4.120 | 3.953 | 3.963 | 81,324 | -0.04(-1.08%) |
Sep 17, 2018 | 3.893 | 4.080 | 3.893 | 4.007 | 59,979 | +0.11(+2.82%) |
Sep 14, 2018 | 4.023 | 4.130 | 3.803 | 3.897 | 96,900 | -0.15(-3.67%) |
Sep 13, 2018 | 3.847 | 4.147 | 3.847 | 4.045 | 74,820 | +0.26(+6.92%) |
Sep 12, 2018 | 4.133 | 4.167 | 3.683 | 3.783 | 315,873 | -0.39(-9.27%) |
Sep 11, 2018 | 4.233 | 4.237 | 4.093 | 4.170 | 87,936 | -0.08(-1.81%) |
Sep 10, 2018 | 4.523 | 4.523 | 4.230 | 4.247 | 145,947 | -0.24(-5.42%) |
Sep 07, 2018 | 4.417 | 4.533 | 4.333 | 4.490 | 48,300 | +0.06(+1.28%) |
Sep 06, 2018 | 4.543 | 4.570 | 4.377 | 4.433 | 49,182 | -0.11(-2.49%) |
Sep 05, 2018 | 4.533 | 4.610 | 4.400 | 4.547 | 105,609 | -0.01(-0.22%) |
Sep 04, 2018 | 4.700 | 4.700 | 4.507 | 4.557 | 85,887 | -0.15(-3.12%) |
Aug 31, 2018 | 4.703 | 4.703 | 4.703 | 0 | +0.03(+0.71%) | |
Aug 30, 2018 | 4.613 | 4.697 | 4.610 | 4.670 | 50,550 | +0.06(+1.23%) |
Aug 29, 2018 | 4.677 | 4.787 | 4.524 | 4.613 | 267,717 | -0.04(-0.86%) |
Aug 28, 2018 | 4.623 | 4.709 | 4.533 | 4.653 | 310,560 | +0.07(+1.53%) |
Aug 27, 2018 | 4.557 | 4.607 | 4.520 | 4.583 | 117,015 | +0.08(+1.85%) |
Aug 24, 2018 | 4.373 | 4.500 | 4.373 | 4.500 | 85,500 | +0.13(+2.90%) |
Aug 23, 2018 | 4.343 | 4.417 | 4.300 | 4.373 | 57,213 | +0.01(+0.23%) |
Aug 22, 2018 | 4.513 | 4.523 | 4.353 | 4.363 | 90,798 | -0.14(-3.04%) |
Aug 21, 2018 | 4.320 | 4.500 | 4.320 | 4.500 | 138,879 | +0.22(+5.14%) |
Aug 20, 2018 | 4.260 | 4.333 | 4.173 | 4.280 | 84,222 | +0.03(+0.71%) |
Aug 17, 2018 | 4.323 | 4.360 | 4.230 | 4.250 | 54,300 | -0.07(-1.70%) |
Aug 16, 2018 | 4.253 | 4.447 | 4.117 | 4.323 | 91,647 | +0.05(+1.17%) |
Aug 15, 2018 | 4.367 | 4.415 | 4.062 | 4.273 | 222,498 | -0.18(-4.04%) |
Aug 14, 2018 | 4.577 | 4.630 | 4.303 | 4.453 | 157,518 | -0.13(-2.84%) |
Aug 13, 2018 | 4.900 | 4.967 | 4.507 | 4.583 | 359,826 | -0.33(-6.78%) |
Aug 10, 2018 | 4.850 | 4.933 | 4.677 | 4.917 | 164,700 | +0.04(+0.82%) |
Aug 09, 2018 | 4.893 | 4.943 | 4.757 | 4.877 | 309,708 | +0.03(+0.62%) |
Aug 08, 2018 | 4.717 | 4.880 | 4.586 | 4.847 | 244,347 | +0.27(+5.82%) |
Aug 07, 2018 | 5.000 | 5.003 | 4.527 | 4.580 | 766,263 | -0.31(-6.34%) |
Aug 06, 2018 | 4.933 | 4.943 | 4.817 | 4.890 | 222,180 | -0.02(-0.47%) |
Aug 03, 2018 | 4.753 | 4.933 | 4.733 | 4.913 | 338,400 | +0.15(+3.15%) |
Aug 02, 2018 | 4.647 | 4.800 | 4.517 | 4.763 | 328,050 | +0.15(+3.18%) |
Aug 01, 2018 | 4.350 | 4.617 | 4.267 | 4.617 | 236,115 | +0.30(+6.87%) |
Jul 31, 2018 | 4.307 | 4.500 | 4.293 | 4.320 | 153,438 | +0.06(+1.41%) |
Jul 30, 2018 | 4.433 | 4.467 | 4.233 | 4.260 | 105,426 | -0.15(-3.47%) |
Jul 27, 2018 | 4.567 | 4.567 | 4.353 | 4.413 | 166,800 | -0.14(-3.07%) |
Jul 26, 2018 | 4.500 | 4.593 | 4.468 | 4.553 | 118,800 | +0.06(+1.41%) |
Jul 25, 2018 | 4.533 | 4.553 | 4.350 | 4.490 | 79,344 | -0.05(-1.10%) |
Jul 24, 2018 | 4.540 | 4.600 | 4.407 | 4.540 | 150,000 | +0.06(+1.41%) |
Jul 23, 2018 | 4.270 | 4.640 | 4.160 | 4.477 | 481,194 | +0.25(+5.91%) |
Jul 20, 2018 | 4.137 | 4.283 | 4.099 | 4.227 | 101,202 | +0.08(+1.85%) |
Jul 19, 2018 | 4.127 | 4.160 | 4.028 | 4.150 | 58,287 | +0.03(+0.73%) |
Jul 18, 2018 | 4.140 | 4.263 | 4.073 | 4.120 | 88,512 | -0.02(-0.48%) |
Jul 17, 2018 | 4.110 | 4.253 | 4.083 | 4.140 | 140,811 | +0.03(+0.65%) |
Jul 16, 2018 | 4.230 | 4.383 | 4.030 | 4.113 | 390,522 | -0.10(-2.30%) |
Jul 13, 2018 | 4.167 | 4.303 | 4.087 | 4.210 | 335,397 | +0.06(+1.53%) |
Jul 12, 2018 | 3.660 | 4.163 | 3.633 | 4.147 | 572,742 | +0.52(+14.23%) |
Jul 11, 2018 | 3.753 | 3.830 | 3.600 | 3.630 | 221,640 | -0.16(-4.31%) |
Jul 10, 2018 | 3.773 | 3.833 | 3.710 | 3.793 | 91,428 | +0.04(+1.07%) |
Jul 09, 2018 | 3.610 | 3.790 | 3.554 | 3.753 | 107,232 | +0.14(+3.78%) |
Jul 06, 2018 | 3.553 | 3.693 | 3.553 | 3.617 | 133,134 | +0.08(+2.17%) |
Jul 05, 2018 | 3.660 | 3.740 | 3.500 | 3.540 | 301,140 | -0.12(-3.37%) |
Jul 03, 2018 | 3.663 | 3.663 | 3.663 | 0 | +0.32(+9.68%) | |
Jul 02, 2018 | 3.593 | 3.603 | 3.277 | 3.340 | 298,383 | -0.25(-7.05%) |
Jun 29, 2018 | 3.667 | 3.697 | 3.492 | 3.593 | 215,271 | -0.04(-1.01%) |
Jun 28, 2018 | 3.677 | 3.773 | 3.607 | 3.630 | 164,574 | -0.05(-1.45%) |
Jun 27, 2018 | 3.997 | 4.016 | 3.670 | 3.683 | 323,670 | -0.29(-7.38%) |
Jun 26, 2018 | 4.013 | 4.078 | 3.893 | 3.977 | 345,390 | -0.01(-0.25%) |
Jun 25, 2018 | 4.143 | 4.237 | 3.943 | 3.987 | 301,989 | -0.19(-4.63%) |
Jun 22, 2018 | 3.980 | 4.240 | 3.934 | 4.180 | 2,747,580 | +0.20(+5.03%) |
Jun 21, 2018 | 4.333 | 4.333 | 3.847 | 3.980 | 475,464 | -0.34(-7.87%) |
Jun 20, 2018 | 4.277 | 4.420 | 4.187 | 4.320 | 247,440 | +0.08(+1.97%) |
Jun 19, 2018 | 4.463 | 4.613 | 4.210 | 4.237 | 436,524 | -0.29(-6.41%) |
Jun 18, 2018 | 4.663 | 4.913 | 4.473 | 4.527 | 504,060 | -0.13(-2.86%) |
Jun 15, 2018 | 4.663 | 4.470 | 4.660 | 485,040 | +0.19(+4.25%) | |
Jun 14, 2018 | 4.497 | 4.600 | 4.420 | 4.470 | 280,767 | +0.02(+0.37%) |
Jun 13, 2018 | 4.493 | 4.663 | 4.393 | 4.453 | 297,810 | -0.03(-0.60%) |
Jun 12, 2018 | 4.287 | 4.537 | 4.287 | 4.480 | 273,393 | +0.23(+5.33%) |
Jun 11, 2018 | 4.000 | 4.257 | 3.967 | 4.253 | 275,451 | +0.23(+5.72%) |
Jun 08, 2018 | 4.093 | 4.139 | 4.000 | 4.023 | 130,566 | -0.05(-1.23%) |
Jun 07, 2018 | 4.203 | 4.203 | 4.027 | 4.073 | 93,678 | -0.14(-3.25%) |
Jun 06, 2018 | 4.227 | 4.242 | 4.153 | 4.210 | 71,244 | +0.01(+0.32%) |
Jun 05, 2018 | 4.467 | 4.530 | 4.170 | 4.197 | 159,744 | -0.30(-6.60%) |
Jun 04, 2018 | 4.700 | 4.743 | 4.260 | 4.493 | 311,748 | -0.19(-4.13%) |
Jun 01, 2018 | 4.217 | 4.993 | 4.179 | 4.687 | 904,956 | +0.45(+10.62%) |
May 31, 2018 | 4.093 | 4.337 | 4.093 | 4.237 | 338,304 | +0.06(+1.44%) |
May 30, 2018 | 3.861 | 4.267 | 3.861 | 4.177 | 509,382 | +0.33(+8.58%) |
May 29, 2018 | 3.753 | 3.880 | 3.743 | 3.847 | 174,480 | +0.10(+2.76%) |
May 25, 2018 | 3.743 | 3.743 | 3.743 | 0 | -0.16(-4.18%) | |
May 24, 2018 | 3.690 | 3.993 | 3.667 | 3.907 | 203,496 | +0.23(+6.35%) |
May 23, 2018 | 3.730 | 3.733 | 3.667 | 3.673 | 38,193 | -0.08(-2.04%) |
May 22, 2018 | 3.737 | 3.830 | 3.713 | 3.750 | 192,066 | +0.01(+0.18%) |
May 21, 2018 | 3.800 | 3.825 | 3.727 | 3.743 | 36,915 | -0.03(-0.71%) |
May 18, 2018 | 3.787 | 3.798 | 3.713 | 3.770 | 68,940 | -0.03(-0.79%) |
May 17, 2018 | 3.947 | 3.947 | 3.787 | 3.800 | 110,958 | -0.12(-2.98%) |
May 16, 2018 | 3.940 | 4.000 | 3.877 | 3.917 | 48,153 | -0.05(-1.18%) |
May 15, 2018 | 3.927 | 4.023 | 3.887 | 3.963 | 88,821 | +0.00(+0.00%) |
May 14, 2018 | 4.023 | 4.023 | 3.838 | 3.963 | 60,021 | -0.07(-1.65%) |
May 11, 2018 | 4.027 | 4.053 | 3.853 | 4.030 | 127,383 | +0.02(+0.42%) |
May 10, 2018 | 3.990 | 4.037 | 3.883 | 4.013 | 268,332 | +0.10(+2.47%) |
May 09, 2018 | 3.793 | 3.977 | 3.793 | 3.917 | 80,748 | +0.07(+1.82%) |
May 08, 2018 | 4.027 | 4.027 | 3.527 | 3.847 | 235,170 | -0.32(-7.75%) |
May 07, 2018 | 3.623 | 4.263 | 3.623 | 4.170 | 108,984 | +0.57(+15.73%) |
May 04, 2018 | 3.497 | 3.613 | 3.433 | 3.603 | 73,596 | +0.17(+4.95%) |
May 03, 2018 | 3.413 | 3.470 | 3.393 | 3.433 | 72,213 | +0.05(+1.38%) |
May 02, 2018 | 3.365 | 3.470 | 3.350 | 3.387 | 19,914 | +0.01(+0.40%) |
May 01, 2018 | 3.367 | 3.457 | 3.367 | 3.373 | 22,821 | +0.01(+0.20%) |
Apr 30, 2018 | 3.363 | 3.440 | 3.363 | 3.367 | 28,110 | +0.00(+0.10%) |
Apr 27, 2018 | 3.437 | 3.437 | 3.337 | 3.363 | 109,278 | -0.06(-1.75%) |
Apr 26, 2018 | 3.567 | 3.627 | 3.423 | 3.423 | 43,656 | -0.11(-3.20%) |
Apr 25, 2018 | 3.507 | 3.590 | 3.467 | 3.537 | 74,748 | +0.03(+0.95%) |
Apr 24, 2018 | 3.763 | 3.783 | 3.411 | 3.503 | 207,084 | -0.30(-7.81%) |
Apr 23, 2018 | 3.959 | 3.959 | 3.777 | 3.800 | 101,061 | -0.15(-3.72%) |
Apr 20, 2018 | 3.950 | 4.070 | 3.923 | 3.947 | 69,606 | -0.05(-1.25%) |
Apr 19, 2018 | 4.063 | 4.100 | 3.890 | 3.997 | 179,847 | -0.02(-0.42%) |
Apr 18, 2018 | 4.087 | 4.160 | 4.003 | 4.013 | 105,372 | -0.09(-2.19%) |
Apr 17, 2018 | 4.273 | 4.283 | 4.053 | 4.103 | 105,600 | -0.13(-3.07%) |
Apr 16, 2018 | 4.610 | 4.727 | 4.147 | 4.233 | 148,221 | -0.30(-6.55%) |
Apr 13, 2018 | 4.663 | 4.793 | 4.433 | 4.530 | 107,916 | -0.10(-2.23%) |
Apr 12, 2018 | 4.247 | 4.667 | 4.247 | 4.633 | 202,884 | +0.39(+9.11%) |
Apr 11, 2018 | 4.207 | 4.247 | 4.067 | 4.247 | 128,928 | +0.08(+1.84%) |
Apr 10, 2018 | 4.000 | 4.237 | 4.000 | 4.170 | 120,786 | +0.17(+4.25%) |
Apr 09, 2018 | 3.973 | 4.067 | 3.967 | 4.000 | 54,213 | +0.07(+1.70%) |
Apr 06, 2018 | 3.957 | 3.993 | 3.933 | 3.933 | 35,523 | -0.07(-1.67%) |
Apr 05, 2018 | 4.167 | 4.167 | 3.933 | 4.000 | 122,127 | -0.10(-2.44%) |
Apr 04, 2018 | 4.043 | 4.277 | 3.933 | 4.100 | 98,352 | -0.00(-0.08%) |
Apr 03, 2018 | 4.183 | 4.183 | 4.047 | 4.103 | 55,785 | +0.00(+0.00%) |
Apr 02, 2018 | 4.063 | 4.247 | 4.063 | 4.103 | 105,768 | +0.00(+0.08%) |
Mar 29, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.03(-0.65%) | |
Mar 28, 2018 | 4.270 | 4.270 | 4.083 | 4.127 | 77,865 | -0.17(-3.96%) |
Mar 27, 2018 | 4.243 | 4.347 | 4.030 | 4.297 | 107,448 | +0.04(+0.86%) |
Mar 26, 2018 | 4.367 | 4.367 | 4.167 | 4.260 | 114,618 | -0.04(-1.01%) |
Mar 23, 2018 | 4.350 | 4.443 | 4.180 | 4.303 | 220,404 | +0.14(+3.28%) |
Mar 22, 2018 | 4.050 | 4.190 | 3.957 | 4.167 | 96,372 | +0.08(+2.04%) |
Mar 21, 2018 | 4.407 | 4.533 | 3.907 | 4.083 | 124,632 | -0.31(-6.99%) |
Mar 20, 2018 | 3.837 | 4.523 | 3.720 | 4.390 | 210,810 | +0.58(+15.22%) |
Mar 19, 2018 | 4.133 | 4.199 | 3.500 | 3.810 | 815,529 | -0.34(-8.12%) |
Mar 16, 2018 | 4.747 | 4.750 | 4.000 | 4.147 | 617,850 | -0.53(-11.33%) |
Mar 15, 2018 | 5.000 | 5.171 | 4.337 | 4.677 | 212,952 | -0.30(-6.09%) |
Mar 14, 2018 | 4.827 | 5.198 | 4.827 | 4.980 | 229,236 | +0.23(+4.92%) |
Mar 13, 2018 | 4.553 | 4.863 | 4.533 | 4.747 | 151,572 | +0.18(+3.94%) |
Mar 12, 2018 | 4.347 | 4.833 | 4.345 | 4.567 | 311,271 | +0.19(+4.34%) |
Mar 09, 2018 | 4.567 | 4.567 | 4.223 | 4.377 | 481,077 | -0.11(-2.45%) |
Mar 08, 2018 | 4.037 | 4.580 | 4.037 | 4.487 | 751,302 | +0.49(+12.26%) |
Mar 07, 2018 | 3.733 | 4.243 | 3.490 | 3.997 | 880,350 | +0.33(+9.00%) |
Mar 06, 2018 | 2.680 | 4.397 | 2.653 | 3.667 | 3,628,872 | +1.05(+40.04%) |
Mar 05, 2018 | 2.667 | 2.813 | 2.500 | 2.618 | 497,835 | +0.20(+8.49%) |
Mar 02, 2018 | 2.253 | 2.413 | 2.210 | 2.413 | 108,741 | +0.17(+7.74%) |
Mar 01, 2018 | 2.237 | 2.325 | 2.196 | 2.240 | 13,095 | -0.03(-1.18%) |
Feb 28, 2018 | 2.333 | 2.350 | 2.240 | 2.267 | 83,502 | -0.10(-4.09%) |
Feb 27, 2018 | 2.347 | 2.363 | 2.330 | 2.363 | 109,758 | +0.03(+1.43%) |
Feb 26, 2018 | 2.417 | 2.442 | 2.323 | 2.330 | 46,140 | -0.06(-2.37%) |
Feb 23, 2018 | 2.403 | 2.460 | 2.333 | 2.387 | 108,705 | +0.05(+2.14%) |
Feb 22, 2018 | 2.333 | 2.387 | 2.322 | 2.337 | 24,477 | +0.05(+2.34%) |
Feb 21, 2018 | 2.217 | 2.480 | 2.200 | 2.283 | 106,362 | +0.10(+4.42%) |
Feb 20, 2018 | 2.171 | 2.218 | 2.171 | 2.187 | 8,121 | +0.03(+1.23%) |
Feb 16, 2018 | 2.160 | 2.160 | 2.160 | 0 | +0.02(+1.09%) | |
Feb 15, 2018 | 2.077 | 2.217 | 2.077 | 2.137 | 177,720 | +0.06(+2.72%) |
Feb 14, 2018 | 2.177 | 2.198 | 2.067 | 2.080 | 69,711 | -0.09(-4.29%) |
Feb 13, 2018 | 2.272 | 2.272 | 2.140 | 2.173 | 51,888 | -0.02(-0.92%) |
Feb 12, 2018 | 2.150 | 2.193 | 2.150 | 2.193 | 14,670 | +0.03(+1.23%) |
Feb 09, 2018 | 2.150 | 2.309 | 2.149 | 2.167 | 154,518 | +0.02(+0.93%) |
Feb 08, 2018 | 2.260 | 2.260 | 2.110 | 2.147 | 44,028 | -0.11(-5.01%) |
Feb 07, 2018 | 2.260 | 2.307 | 2.203 | 2.260 | 25,764 | -0.02(-0.73%) |
Feb 06, 2018 | 2.110 | 2.277 | 2.040 | 2.277 | 136,134 | +0.09(+4.01%) |
Feb 05, 2018 | 2.063 | 2.278 | 2.060 | 2.189 | 194,556 | +0.15(+7.48%) |
Feb 02, 2018 | 2.003 | 2.097 | 1.955 | 2.037 | 110,013 | +0.04(+1.83%) |
Feb 01, 2018 | 1.767 | 2.097 | 1.767 | 2.000 | 467,298 | +0.21(+11.73%) |
Jan 31, 2018 | 1.713 | 1.840 | 1.713 | 1.790 | 200,574 | +0.09(+5.09%) |
Jan 30, 2018 | 1.820 | 1.820 | 1.703 | 1.703 | 99,837 | -0.11(-6.07%) |
Jan 29, 2018 | 1.851 | 1.851 | 1.783 | 1.813 | 55,038 | +0.05(+2.64%) |
Jan 26, 2018 | 1.767 | 1.800 | 1.750 | 1.767 | 125,991 | -0.00(-0.19%) |
Jan 25, 2018 | 1.830 | 1.903 | 1.767 | 1.770 | 312,549 | -0.04(-2.21%) |
Jan 24, 2018 | 1.907 | 2.117 | 1.767 | 1.810 | 506,541 | -0.08(-4.07%) |
Jan 23, 2018 | 1.667 | 1.990 | 1.667 | 1.887 | 913,857 | +0.30(+19.16%) |
Jan 22, 2018 | 1.667 | 1.672 | 1.581 | 1.583 | 100,866 | -0.08(-4.81%) |
Jan 19, 2018 | 1.607 | 1.677 | 1.600 | 1.663 | 90,900 | +0.01(+0.60%) |
Jan 18, 2018 | 1.667 | 1.675 | 1.653 | 1.653 | 9,801 | -0.01(-0.80%) |
Jan 17, 2018 | 1.603 | 1.690 | 1.603 | 1.667 | 50,046 | +0.02(+1.21%) |
Jan 16, 2018 | 1.733 | 1.733 | 1.603 | 1.647 | 96,495 | -0.08(-4.45%) |
Jan 12, 2018 | 1.723 | 1.723 | 1.723 | 0 | -0.02(-1.34%) | |
Jan 11, 2018 | 1.747 | 1.798 | 1.740 | 1.747 | 6,741 | +0.02(+0.96%) |
Jan 10, 2018 | 1.843 | 1.850 | 1.720 | 1.730 | 46,851 | -0.02(-0.95%) |
Jan 09, 2018 | 1.738 | 1.813 | 1.737 | 1.747 | 33,657 | +0.00(+0.00%) |
Jan 08, 2018 | 1.850 | 1.850 | 1.727 | 1.747 | 79,023 | -0.09(-4.90%) |
Jan 05, 2018 | 1.767 | 1.843 | 1.767 | 1.837 | 8,442 | +0.06(+3.67%) |
Jan 04, 2018 | 1.757 | 1.820 | 1.715 | 1.772 | 9,264 | +0.01(+0.28%) |
Jan 03, 2018 | 1.867 | 1.874 | 1.734 | 1.767 | 28,815 | -0.11(-5.69%) |