Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.730 | 1.780 | 1.690 | 1.720 | 134,172 | +0.01(+0.58%) |
Oct 30, 2018 | 1.670 | 1.770 | 1.660 | 1.710 | 109,337 | +0.03(+1.79%) |
Oct 29, 2018 | 1.770 | 1.790 | 1.660 | 1.680 | 194,588 | -0.09(-5.08%) |
Oct 26, 2018 | 1.810 | 1.820 | 1.750 | 1.770 | 130,500 | -0.05(-2.75%) |
Oct 25, 2018 | 1.830 | 1.885 | 1.800 | 1.820 | 138,669 | +0.00(+0.00%) |
Oct 24, 2018 | 1.860 | 1.900 | 1.730 | 1.820 | 371,933 | -0.06(-3.19%) |
Oct 23, 2018 | 1.900 | 1.920 | 1.850 | 1.880 | 181,080 | -0.03(-1.57%) |
Oct 22, 2018 | 1.950 | 1.950 | 1.850 | 1.910 | 161,913 | -0.02(-1.04%) |
Oct 19, 2018 | 1.980 | 2.040 | 1.910 | 1.930 | 165,800 | -0.06(-3.02%) |
Oct 18, 2018 | 1.920 | 2.011 | 1.900 | 1.990 | 218,022 | +0.04(+2.05%) |
Oct 17, 2018 | 1.990 | 2.011 | 1.930 | 1.950 | 110,223 | -0.03(-1.52%) |
Oct 16, 2018 | 1.950 | 1.990 | 1.945 | 1.980 | 129,153 | +0.03(+1.54%) |
Oct 15, 2018 | 1.930 | 2.110 | 1.920 | 1.950 | 112,913 | +0.01(+0.52%) |
Oct 12, 2018 | 1.980 | 2.030 | 1.900 | 1.940 | 190,300 | -0.03(-1.52%) |
Oct 11, 2018 | 1.940 | 1.990 | 1.890 | 1.970 | 224,400 | +0.02(+1.03%) |
Oct 10, 2018 | 2.050 | 2.060 | 1.900 | 1.950 | 274,481 | -0.10(-4.88%) |
Oct 09, 2018 | 2.050 | 2.110 | 2.050 | 2.050 | 149,235 | -0.01(-0.49%) |
Oct 08, 2018 | 2.060 | 2.080 | 2.030 | 2.060 | 111,485 | +0.00(+0.00%) |
Oct 05, 2018 | 2.090 | 2.120 | 2.040 | 2.060 | 183,000 | -0.03(-1.44%) |
Oct 04, 2018 | 2.170 | 2.190 | 2.080 | 2.090 | 209,551 | -0.10(-4.57%) |
Oct 03, 2018 | 2.100 | 2.200 | 2.050 | 2.190 | 245,848 | +0.12(+5.80%) |
Oct 02, 2018 | 2.100 | 2.120 | 2.010 | 2.070 | 251,587 | -0.03(-1.43%) |
Oct 01, 2018 | 2.140 | 2.300 | 2.050 | 2.100 | 984,267 | -0.06(-2.78%) |
Sep 28, 2018 | 2.130 | 2.160 | 2.100 | 2.160 | 175,500 | +0.01(+0.47%) |
Sep 27, 2018 | 2.150 | 2.170 | 2.090 | 2.150 | 248,905 | +0.00(+0.00%) |
Sep 26, 2018 | 2.180 | 2.245 | 2.090 | 2.150 | 445,244 | -0.01(-0.46%) |
Sep 25, 2018 | 1.950 | 2.270 | 1.880 | 2.160 | 1,187,948 | +0.21(+10.77%) |
Sep 24, 2018 | 1.990 | 1.990 | 1.890 | 1.950 | 442,702 | -0.04(-2.01%) |
Sep 21, 2018 | 2.030 | 2.090 | 1.960 | 1.990 | 573,800 | -0.02(-1.00%) |
Sep 20, 2018 | 1.910 | 2.060 | 1.900 | 2.010 | 485,440 | +0.10(+5.24%) |
Sep 19, 2018 | 1.870 | 1.930 | 1.840 | 1.910 | 333,529 | +0.03(+1.60%) |
Sep 18, 2018 | 1.870 | 1.920 | 1.870 | 1.880 | 233,883 | +0.02(+1.08%) |
Sep 17, 2018 | 1.900 | 1.930 | 1.850 | 1.860 | 219,009 | -0.05(-2.62%) |
Sep 14, 2018 | 1.910 | 1.940 | 1.880 | 1.910 | 119,400 | +0.00(+0.00%) |
Sep 13, 2018 | 1.920 | 1.920 | 1.870 | 1.910 | 110,742 | +0.00(+0.00%) |
Sep 12, 2018 | 1.910 | 1.960 | 1.880 | 1.910 | 180,539 | -0.01(-0.52%) |
Sep 11, 2018 | 1.930 | 1.930 | 1.890 | 1.920 | 99,147 | -0.01(-0.52%) |
Sep 10, 2018 | 1.850 | 1.950 | 1.840 | 1.930 | 172,975 | +0.08(+4.32%) |
Sep 07, 2018 | 1.860 | 1.910 | 1.840 | 1.850 | 206,300 | -0.01(-0.54%) |
Sep 06, 2018 | 1.840 | 1.930 | 1.840 | 1.860 | 295,354 | -0.02(-1.06%) |
Sep 05, 2018 | 1.920 | 1.960 | 1.860 | 1.880 | 175,775 | -0.03(-1.57%) |
Sep 04, 2018 | 1.870 | 1.940 | 1.869 | 1.910 | 376,259 | +0.03(+1.60%) |
Aug 31, 2018 | 1.880 | 1.880 | 1.880 | 0 | -0.03(-1.57%) | |
Aug 30, 2018 | 1.870 | 1.950 | 1.861 | 1.910 | 252,107 | +0.05(+2.69%) |
Aug 29, 2018 | 1.830 | 1.860 | 1.820 | 1.860 | 292,555 | +0.07(+3.91%) |
Aug 28, 2018 | 1.850 | 1.880 | 1.790 | 1.790 | 249,347 | -0.04(-2.19%) |
Aug 27, 2018 | 1.720 | 1.860 | 1.720 | 1.830 | 420,791 | +0.11(+6.40%) |
Aug 24, 2018 | 1.740 | 1.740 | 1.700 | 1.720 | 317,100 | -0.03(-1.71%) |
Aug 23, 2018 | 1.820 | 1.890 | 1.750 | 1.750 | 323,708 | -0.08(-4.37%) |
Aug 22, 2018 | 1.840 | 1.860 | 1.800 | 1.830 | 269,578 | -0.01(-0.54%) |
Aug 21, 2018 | 1.830 | 1.870 | 1.830 | 1.840 | 250,982 | +0.02(+1.10%) |
Aug 20, 2018 | 1.840 | 1.870 | 1.750 | 1.820 | 498,248 | -0.01(-0.55%) |
Aug 17, 2018 | 1.900 | 1.900 | 1.810 | 1.830 | 672,900 | -0.07(-3.68%) |
Aug 16, 2018 | 1.910 | 1.960 | 1.880 | 1.900 | 241,303 | -0.01(-0.52%) |
Aug 15, 2018 | 1.930 | 1.979 | 1.885 | 1.910 | 302,662 | -0.04(-2.05%) |
Aug 14, 2018 | 1.980 | 2.010 | 1.910 | 1.950 | 236,610 | -0.01(-0.51%) |
Aug 13, 2018 | 1.950 | 2.030 | 1.860 | 1.960 | 375,159 | +0.01(+0.51%) |
Aug 10, 2018 | 2.080 | 2.100 | 1.940 | 1.950 | 958,000 | -0.13(-6.25%) |
Aug 09, 2018 | 2.160 | 2.210 | 2.070 | 2.080 | 575,822 | -0.06(-2.80%) |
Aug 08, 2018 | 2.240 | 2.270 | 2.110 | 2.140 | 781,985 | -0.09(-4.04%) |
Aug 07, 2018 | 2.270 | 2.300 | 2.220 | 2.230 | 285,293 | -0.04(-1.76%) |
Aug 06, 2018 | 2.290 | 2.340 | 2.230 | 2.270 | 477,656 | +0.00(+0.00%) |
Aug 03, 2018 | 2.220 | 2.290 | 2.210 | 2.270 | 2,241,100 | +0.06(+2.71%) |
Aug 02, 2018 | 2.250 | 2.350 | 2.160 | 2.210 | 1,150,963 | -0.04(-1.78%) |
Aug 01, 2018 | 2.200 | 2.270 | 2.200 | 2.250 | 599,297 | +0.03(+1.35%) |
Jul 31, 2018 | 2.240 | 2.280 | 2.205 | 2.220 | 484,133 | -0.02(-0.89%) |
Jul 30, 2018 | 2.230 | 2.280 | 2.210 | 2.240 | 473,110 | +0.02(+0.90%) |
Jul 27, 2018 | 2.270 | 2.290 | 2.200 | 2.220 | 742,200 | -0.03(-1.33%) |
Jul 26, 2018 | 2.240 | 2.350 | 2.230 | 2.250 | 575,754 | +0.02(+0.90%) |
Jul 25, 2018 | 2.230 | 2.300 | 2.200 | 2.230 | 552,522 | -0.01(-0.45%) |
Jul 24, 2018 | 2.290 | 2.330 | 2.230 | 2.240 | 605,352 | -0.03(-1.32%) |
Jul 23, 2018 | 2.360 | 2.370 | 2.270 | 2.270 | 860,064 | -0.08(-3.40%) |
Jul 20, 2018 | 2.360 | 2.170 | 2.350 | 1,170,800 | +0.08(+3.52%) | |
Jul 19, 2018 | 2.400 | 2.550 | 2.260 | 2.270 | 3,276,550 | +0.01(+0.44%) |
Jul 18, 2018 | 3.000 | 3.000 | 2.250 | 2.260 | 5,156,472 | -1.73(-43.36%) |
Jul 17, 2018 | 3.950 | 4.080 | 3.900 | 3.990 | 311,102 | +0.01(+0.25%) |
Jul 16, 2018 | 4.110 | 4.170 | 3.900 | 3.980 | 530,850 | -0.15(-3.63%) |
Jul 13, 2018 | 4.120 | 4.130 | 453,533 | -0.16(-3.73%) | ||
Jul 12, 2018 | 4.530 | 4.570 | 4.270 | 4.290 | 370,095 | -0.24(-5.30%) |
Jul 11, 2018 | 4.640 | 4.670 | 4.490 | 4.530 | 337,246 | -0.13(-2.79%) |
Jul 10, 2018 | 4.480 | 4.700 | 4.480 | 4.660 | 817,334 | +0.18(+4.02%) |
Jul 09, 2018 | 4.300 | 4.700 | 4.100 | 4.480 | 3,066,395 | -0.72(-13.85%) |
Jul 06, 2018 | 5.220 | 5.280 | 5.160 | 5.200 | 306,742 | -0.02(-0.38%) |
Jul 05, 2018 | 5.220 | 5.250 | 5.180 | 5.220 | 314,861 | -0.02(-0.38%) |
Jul 03, 2018 | 5.240 | 5.240 | 5.240 | 0 | +0.01(+0.19%) | |
Jul 02, 2018 | 4.930 | 5.250 | 4.930 | 5.230 | 318,525 | +0.25(+5.02%) |
Jun 29, 2018 | 5.220 | 5.340 | 4.960 | 4.980 | 518,263 | -0.26(-4.96%) |
Jun 28, 2018 | 5.240 | 5.290 | 5.135 | 5.240 | 308,148 | -0.01(-0.19%) |
Jun 27, 2018 | 5.250 | 5.360 | 5.151 | 5.250 | 673,169 | -0.01(-0.19%) |
Jun 26, 2018 | 5.220 | 5.360 | 5.080 | 5.260 | 834,336 | +0.08(+1.54%) |
Jun 25, 2018 | 5.060 | 5.250 | 5.000 | 5.180 | 728,708 | +0.10(+1.97%) |
Jun 22, 2018 | 4.900 | 5.140 | 4.740 | 5.080 | 5,426,923 | +0.18(+3.67%) |
Jun 21, 2018 | 5.070 | 5.095 | 4.710 | 4.900 | 580,922 | -0.13(-2.58%) |
Jun 20, 2018 | 5.120 | 5.280 | 5.030 | 5.030 | 330,152 | -0.09(-1.76%) |
Jun 19, 2018 | 5.010 | 5.170 | 4.970 | 5.120 | 264,299 | +0.07(+1.39%) |
Jun 18, 2018 | 5.100 | 5.190 | 4.950 | 5.050 | 423,943 | -0.05(-0.98%) |
Jun 15, 2018 | 4.940 | 4.940 | 5.100 | 695,919 | +0.16(+3.24%) | |
Jun 14, 2018 | 4.910 | 4.990 | 4.860 | 4.940 | 241,772 | +0.03(+0.61%) |
Jun 13, 2018 | 4.930 | 4.950 | 4.870 | 4.910 | 245,882 | +0.00(+0.00%) |
Jun 12, 2018 | 4.910 | 4.940 | 4.880 | 4.910 | 189,399 | +0.00(+0.00%) |
Jun 11, 2018 | 4.940 | 4.980 | 4.835 | 4.910 | 280,935 | -0.06(-1.21%) |
Jun 08, 2018 | 4.590 | 4.990 | 4.550 | 4.970 | 518,081 | +0.34(+7.34%) |
Jun 07, 2018 | 4.750 | 4.750 | 4.580 | 4.630 | 135,957 | -0.07(-1.49%) |
Jun 06, 2018 | 4.530 | 4.800 | 4.505 | 4.700 | 267,644 | +0.17(+3.75%) |
Jun 05, 2018 | 4.340 | 4.560 | 4.340 | 4.530 | 176,670 | +0.11(+2.49%) |
Jun 04, 2018 | 4.420 | 4.480 | 4.270 | 4.420 | 196,307 | -0.01(-0.23%) |
Jun 01, 2018 | 4.300 | 4.440 | 4.160 | 4.430 | 451,391 | +0.13(+3.02%) |
May 31, 2018 | 4.530 | 4.600 | 4.270 | 4.300 | 215,797 | -0.24(-5.29%) |
May 30, 2018 | 4.550 | 4.670 | 4.330 | 4.540 | 305,296 | -0.02(-0.44%) |
May 29, 2018 | 4.810 | 4.810 | 4.520 | 4.560 | 192,826 | -0.27(-5.59%) |
May 25, 2018 | 4.830 | 4.830 | 4.830 | 0 | +0.07(+1.47%) | |
May 24, 2018 | 4.800 | 4.850 | 4.660 | 4.760 | 193,094 | -0.03(-0.63%) |
May 23, 2018 | 4.770 | 4.922 | 4.670 | 4.790 | 235,109 | +0.01(+0.21%) |
May 22, 2018 | 4.780 | 4.860 | 4.730 | 4.780 | 152,239 | +0.00(+0.00%) |
May 21, 2018 | 4.900 | 4.970 | 4.710 | 4.780 | 299,868 | -0.12(-2.45%) |
May 18, 2018 | 4.600 | 4.990 | 4.520 | 4.900 | 711,513 | +0.29(+6.29%) |
May 17, 2018 | 4.120 | 4.640 | 4.080 | 4.610 | 570,693 | +0.47(+11.35%) |
May 16, 2018 | 4.140 | 4.250 | 4.070 | 4.140 | 301,206 | -0.02(-0.48%) |
May 15, 2018 | 4.070 | 4.190 | 3.920 | 4.160 | 479,053 | +0.08(+1.96%) |
May 14, 2018 | 4.140 | 4.190 | 4.075 | 4.080 | 204,673 | -0.06(-1.45%) |
May 11, 2018 | 4.050 | 4.140 | 4.030 | 4.140 | 217,302 | +0.08(+1.97%) |
May 10, 2018 | 4.090 | 4.120 | 4.020 | 4.060 | 158,918 | -0.04(-0.98%) |
May 09, 2018 | 4.090 | 4.130 | 4.020 | 4.100 | 190,601 | +0.01(+0.24%) |
May 08, 2018 | 3.980 | 4.100 | 3.980 | 4.090 | 265,995 | +0.08(+2.00%) |
May 07, 2018 | 3.920 | 4.030 | 3.910 | 4.010 | 189,809 | +0.08(+2.04%) |
May 04, 2018 | 3.900 | 3.980 | 3.865 | 3.930 | 125,923 | +0.03(+0.77%) |
May 03, 2018 | 3.900 | 3.953 | 3.890 | 3.900 | 122,387 | +0.00(+0.00%) |
May 02, 2018 | 3.900 | 3.990 | 3.880 | 3.900 | 187,060 | -0.03(-0.76%) |
May 01, 2018 | 3.870 | 3.940 | 3.850 | 3.930 | 104,349 | +0.05(+1.29%) |
Apr 30, 2018 | 3.890 | 3.910 | 3.840 | 3.880 | 150,289 | +0.00(+0.00%) |
Apr 27, 2018 | 3.830 | 3.880 | 3.820 | 3.880 | 121,746 | +0.05(+1.31%) |
Apr 26, 2018 | 3.920 | 3.940 | 3.810 | 3.830 | 144,787 | -0.07(-1.79%) |
Apr 25, 2018 | 3.890 | 3.940 | 3.880 | 3.900 | 103,146 | +0.03(+0.78%) |
Apr 24, 2018 | 3.870 | 3.880 | 3.810 | 3.870 | 114,411 | -0.03(-0.77%) |
Apr 23, 2018 | 3.860 | 3.909 | 3.820 | 3.900 | 67,257 | +0.01(+0.26%) |
Apr 20, 2018 | 3.880 | 3.900 | 3.817 | 3.890 | 69,987 | +0.01(+0.26%) |
Apr 19, 2018 | 3.800 | 3.900 | 3.790 | 3.880 | 158,026 | +0.07(+1.84%) |
Apr 18, 2018 | 3.840 | 3.870 | 3.790 | 3.810 | 132,850 | -0.04(-1.04%) |
Apr 17, 2018 | 3.880 | 3.890 | 3.800 | 3.850 | 88,004 | +0.03(+0.79%) |
Apr 16, 2018 | 3.900 | 3.900 | 3.800 | 3.820 | 64,777 | -0.07(-1.80%) |
Apr 13, 2018 | 3.890 | 3.920 | 3.820 | 3.890 | 59,298 | +0.00(+0.00%) |
Apr 12, 2018 | 3.900 | 3.970 | 3.890 | 3.890 | 85,371 | +0.00(+0.00%) |
Apr 11, 2018 | 3.880 | 3.920 | 3.800 | 3.890 | 131,841 | -0.01(-0.26%) |
Apr 10, 2018 | 3.900 | 3.930 | 3.860 | 3.900 | 120,799 | +0.01(+0.26%) |
Apr 09, 2018 | 3.810 | 3.900 | 3.790 | 3.890 | 102,849 | +0.08(+2.10%) |
Apr 06, 2018 | 3.880 | 3.940 | 3.800 | 3.810 | 105,161 | -0.08(-2.06%) |
Apr 05, 2018 | 3.850 | 3.910 | 3.840 | 3.890 | 143,425 | +0.06(+1.57%) |
Apr 04, 2018 | 3.800 | 3.900 | 3.730 | 3.830 | 145,671 | -0.04(-1.03%) |
Apr 03, 2018 | 3.900 | 3.950 | 3.820 | 3.870 | 174,326 | -0.01(-0.26%) |
Apr 02, 2018 | 3.780 | 4.040 | 3.700 | 3.880 | 368,393 | -0.02(-0.51%) |
Mar 29, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.070 | 4.100 | 3.890 | 3.900 | 252,404 | -0.16(-3.94%) |
Mar 27, 2018 | 4.080 | 4.150 | 4.020 | 4.060 | 588,992 | +0.01(+0.25%) |
Mar 26, 2018 | 4.100 | 4.100 | 3.940 | 4.050 | 404,942 | +0.19(+4.92%) |
Mar 23, 2018 | 3.850 | 3.970 | 3.810 | 3.860 | 168,504 | +0.00(+0.00%) |
Mar 22, 2018 | 3.930 | 4.060 | 3.830 | 3.860 | 840,954 | -0.10(-2.53%) |
Mar 21, 2018 | 3.950 | 3.960 | 3.880 | 3.960 | 274,275 | +0.03(+0.76%) |
Mar 20, 2018 | 3.950 | 3.950 | 3.890 | 3.930 | 315,446 | -0.01(-0.25%) |
Mar 19, 2018 | 3.970 | 4.000 | 3.900 | 3.940 | 279,430 | -0.05(-1.25%) |
Mar 16, 2018 | 4.050 | 4.050 | 3.980 | 3.990 | 135,263 | -0.06(-1.48%) |
Mar 15, 2018 | 4.060 | 4.090 | 4.000 | 4.050 | 103,619 | +0.00(+0.00%) |
Mar 14, 2018 | 4.030 | 4.100 | 3.980 | 4.050 | 220,895 | +0.01(+0.25%) |
Mar 13, 2018 | 4.040 | 4.060 | 3.950 | 4.040 | 222,611 | +0.00(+0.00%) |
Mar 12, 2018 | 4.020 | 4.080 | 4.000 | 4.040 | 442,166 | +0.03(+0.75%) |
Mar 09, 2018 | 4.030 | 4.080 | 3.960 | 4.010 | 172,986 | +0.02(+0.50%) |
Mar 08, 2018 | 3.900 | 4.080 | 3.810 | 3.990 | 423,597 | -0.03(-0.75%) |
Mar 07, 2018 | 4.100 | 4.120 | 3.940 | 4.020 | 347,810 | -0.04(-0.99%) |
Mar 06, 2018 | 4.000 | 4.070 | 3.990 | 4.060 | 222,515 | +0.06(+1.50%) |
Mar 05, 2018 | 3.920 | 4.060 | 3.920 | 4.000 | 310,105 | +0.11(+2.83%) |
Mar 02, 2018 | 3.990 | 4.090 | 3.890 | 3.890 | 1,616,165 | -0.12(-2.99%) |
Mar 01, 2018 | 4.020 | 4.140 | 4.000 | 4.010 | 568,656 | -0.01(-0.25%) |
Feb 28, 2018 | 3.900 | 4.130 | 3.890 | 4.020 | 730,572 | +0.13(+3.34%) |
Feb 27, 2018 | 3.820 | 3.940 | 3.800 | 3.890 | 861,329 | +0.07(+1.83%) |
Feb 26, 2018 | 3.820 | 3.910 | 3.810 | 3.820 | 353,330 | +0.02(+0.53%) |
Feb 23, 2018 | 3.760 | 3.840 | 3.690 | 3.800 | 832,716 | +0.09(+2.43%) |
Feb 22, 2018 | 3.700 | 3.750 | 3.670 | 3.710 | 212,578 | +0.00(+0.00%) |
Feb 21, 2018 | 3.790 | 3.830 | 3.620 | 3.710 | 1,361,925 | -0.05(-1.33%) |
Feb 20, 2018 | 3.790 | 3.830 | 3.700 | 3.760 | 423,518 | +0.03(+0.80%) |
Feb 16, 2018 | 3.730 | 3.730 | 3.730 | 0 | +0.03(+0.81%) | |
Feb 15, 2018 | 3.540 | 3.720 | 3.530 | 3.700 | 418,878 | +0.16(+4.52%) |
Feb 14, 2018 | 3.390 | 3.600 | 3.373 | 3.540 | 530,740 | +0.22(+6.63%) |
Feb 13, 2018 | 3.320 | 3.390 | 3.250 | 3.320 | 217,609 | +0.00(+0.00%) |
Feb 12, 2018 | 3.290 | 3.437 | 3.220 | 3.320 | 633,711 | +0.11(+3.43%) |
Feb 09, 2018 | 3.210 | 3.390 | 3.150 | 3.210 | 6,125,768 | +0.20(+6.64%) |
Feb 08, 2018 | 3.020 | 3.100 | 2.920 | 3.010 | 387,501 | -0.01(-0.33%) |
Feb 07, 2018 | 2.820 | 3.020 | 2.800 | 3.020 | 552,666 | +0.20(+7.09%) |
Feb 06, 2018 | 2.800 | 2.890 | 2.690 | 2.820 | 268,910 | -0.02(-0.70%) |
Feb 05, 2018 | 2.700 | 2.700 | 2.480 | 2.840 | 896,162 | +0.01(+0.35%) |
Feb 02, 2018 | 2.790 | 2.840 | 2.760 | 2.830 | 116,117 | +0.08(+2.91%) |
Feb 01, 2018 | 2.800 | 2.860 | 2.550 | 2.750 | 288,517 | -0.11(-3.85%) |
Jan 31, 2018 | 3.000 | 3.000 | 2.850 | 2.860 | 119,872 | -0.16(-5.30%) |
Jan 30, 2018 | 3.100 | 3.150 | 3.010 | 3.020 | 74,247 | -0.08(-2.58%) |
Jan 29, 2018 | 3.200 | 3.210 | 2.860 | 3.100 | 185,107 | -0.12(-3.73%) |
Jan 26, 2018 | 3.390 | 3.390 | 3.200 | 3.220 | 93,445 | -0.14(-4.17%) |
Jan 25, 2018 | 3.250 | 3.432 | 3.250 | 3.360 | 103,632 | +0.08(+2.44%) |
Jan 24, 2018 | 3.210 | 3.270 | 3.180 | 3.280 | 108,703 | +0.05(+1.55%) |
Jan 23, 2018 | 3.260 | 3.280 | 3.221 | 3.230 | 145,820 | -0.14(-4.15%) |
Jan 22, 2018 | 3.270 | 3.410 | 3.250 | 3.370 | 206,547 | -0.13(-3.71%) |
Jan 19, 2018 | 3.460 | 3.500 | 3.410 | 3.500 | 247,080 | +0.00(+0.00%) |
Jan 18, 2018 | 3.660 | 3.670 | 3.480 | 3.500 | 230,917 | +0.09(+2.64%) |
Jan 17, 2018 | 3.500 | 3.500 | 3.380 | 3.410 | 54,493 | -0.08(-2.29%) |
Jan 16, 2018 | 3.480 | 3.520 | 3.450 | 3.490 | 128,728 | +0.08(+2.35%) |
Jan 12, 2018 | 3.410 | 3.410 | 3.410 | 0 | +0.13(+3.96%) | |
Jan 11, 2018 | 3.030 | 3.300 | 3.030 | 3.280 | 378,212 | +0.23(+7.54%) |
Jan 10, 2018 | 3.080 | 3.050 | 144,781 | +0.04(+1.33%) | ||
Jan 09, 2018 | 3.020 | 3.060 | 2.940 | 3.010 | 296,557 | -0.05(-1.63%) |
Jan 08, 2018 | 2.840 | 3.120 | 2.835 | 3.060 | 609,792 | +0.30(+10.87%) |
Jan 05, 2018 | 2.720 | 2.800 | 2.720 | 2.760 | 138,020 | +0.01(+0.36%) |
Jan 04, 2018 | 2.720 | 2.750 | 2.670 | 2.750 | 62,674 | +0.03(+1.10%) |
Jan 03, 2018 | 2.690 | 2.740 | 2.670 | 2.720 | 23,740 | +0.02(+0.74%) |
Jan 02, 2018 | 2.670 | 2.760 | 2.660 | 2.700 | 96,006 | +0.02(+0.75%) |
Dec 29, 2017 | 2.680 | 2.680 | 2.680 | 0 | +0.01(+0.37%) | |
Dec 28, 2017 | 2.690 | 2.710 | 2.660 | 2.670 | 146,768 | -0.04(-1.48%) |
Dec 27, 2017 | 2.670 | 2.720 | 2.670 | 2.710 | 86,484 | +0.02(+0.74%) |
Dec 26, 2017 | 2.680 | 2.730 | 2.651 | 2.690 | 46,579 | -0.01(-0.37%) |
Dec 22, 2017 | 2.700 | 2.710 | 2.650 | 2.700 | 158,025 | -0.01(-0.37%) |
Dec 21, 2017 | 2.590 | 2.740 | 2.590 | 2.710 | 162,085 | +0.11(+4.23%) |
Dec 20, 2017 | 2.510 | 2.620 | 2.490 | 2.600 | 185,101 | +0.07(+2.77%) |
Dec 19, 2017 | 2.470 | 2.550 | 2.460 | 2.530 | 120,989 | +0.06(+2.43%) |
Dec 18, 2017 | 2.460 | 2.555 | 2.460 | 2.470 | 177,409 | -0.04(-1.59%) |
Dec 15, 2017 | 2.490 | 2.520 | 2.460 | 2.510 | 63,407 | +0.00(+0.00%) |
Dec 14, 2017 | 2.500 | 2.520 | 2.451 | 2.510 | 254,173 | -0.02(-0.79%) |
Dec 13, 2017 | 2.570 | 2.590 | 2.522 | 2.530 | 127,277 | -0.04(-1.56%) |
Dec 12, 2017 | 2.600 | 2.670 | 2.520 | 2.570 | 216,856 | -0.06(-2.28%) |
Dec 11, 2017 | 2.660 | 2.680 | 2.610 | 2.630 | 120,038 | -0.05(-1.87%) |
Dec 08, 2017 | 2.650 | 2.700 | 2.620 | 2.680 | 174,746 | +0.04(+1.52%) |
Dec 07, 2017 | 2.660 | 2.720 | 2.620 | 2.640 | 80,337 | -0.04(-1.49%) |
Dec 06, 2017 | 2.720 | 2.740 | 2.650 | 2.680 | 140,885 | -0.06(-2.19%) |
Dec 05, 2017 | 2.725 | 2.760 | 2.700 | 2.740 | 141,849 | +0.01(+0.37%) |
Dec 04, 2017 | 2.780 | 2.780 | 2.660 | 2.730 | 246,729 | -0.06(-2.15%) |
Dec 01, 2017 | 2.740 | 2.830 | 2.710 | 2.790 | 111,853 | +0.04(+1.45%) |
Nov 30, 2017 | 2.650 | 2.770 | 2.640 | 2.750 | 273,076 | +0.09(+3.38%) |
Nov 29, 2017 | 2.680 | 2.730 | 2.630 | 2.660 | 322,709 | -0.05(-1.85%) |
Nov 28, 2017 | 2.690 | 2.770 | 2.670 | 2.710 | 402,447 | -0.19(-6.55%) |
Nov 27, 2017 | 2.880 | 2.930 | 2.830 | 2.900 | 51,527 | +0.00(+0.00%) |
Nov 24, 2017 | 2.900 | 2.910 | 2.850 | 2.900 | 32,050 | +0.00(+0.00%) |
Nov 22, 2017 | 2.910 | 2.940 | 2.880 | 2.900 | 28,221 | +0.02(+0.69%) |
Nov 21, 2017 | 2.880 | 2.910 | 2.820 | 2.880 | 83,485 | +0.06(+2.13%) |
Nov 20, 2017 | 2.740 | 2.840 | 2.730 | 2.820 | 68,074 | +0.06(+2.17%) |
Nov 17, 2017 | 2.790 | 2.820 | 2.750 | 2.760 | 37,391 | -0.03(-1.08%) |
Nov 16, 2017 | 2.730 | 2.890 | 2.700 | 2.790 | 85,147 | +0.02(+0.72%) |
Nov 15, 2017 | 2.810 | 2.810 | 2.740 | 2.770 | 88,024 | -0.07(-2.46%) |
Nov 14, 2017 | 2.860 | 2.860 | 2.800 | 2.840 | 56,302 | -0.02(-0.70%) |
Nov 13, 2017 | 2.850 | 2.920 | 2.850 | 2.860 | 66,148 | -0.09(-3.05%) |
Nov 10, 2017 | 2.930 | 3.030 | 2.890 | 2.950 | 137,390 | +0.01(+0.34%) |
Nov 09, 2017 | 2.970 | 2.970 | 2.900 | 2.940 | 61,126 | -0.03(-1.01%) |
Nov 08, 2017 | 2.990 | 3.010 | 2.930 | 2.970 | 116,070 | -0.02(-0.67%) |
Nov 07, 2017 | 3.050 | 3.110 | 2.960 | 2.990 | 246,569 | -0.03(-0.99%) |
Nov 06, 2017 | 3.100 | 3.110 | 3.000 | 3.020 | 152,092 | -0.03(-0.98%) |
Nov 03, 2017 | 3.080 | 3.100 | 3.035 | 3.050 | 106,764 | +0.01(+0.33%) |
Nov 02, 2017 | 3.100 | 3.110 | 3.020 | 3.040 | 93,925 | -0.02(-0.65%) |