Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.850 | 1.910 | 1.700 | 1.700 | 111,300 | -0.19(-10.05%) |
Nov 29, 2018 | 1.879 | 2.030 | 1.870 | 1.890 | 44,945 | +0.03(+1.61%) |
Nov 28, 2018 | 1.990 | 1.990 | 1.790 | 1.860 | 35,909 | -0.13(-6.53%) |
Nov 27, 2018 | 1.990 | 2.043 | 1.990 | 1.990 | 26,693 | +0.00(+0.00%) |
Nov 26, 2018 | 1.950 | 2.050 | 1.920 | 1.990 | 145,008 | +0.08(+4.19%) |
Nov 23, 2018 | 1.900 | 1.920 | 1.850 | 1.910 | 64,400 | -0.01(-0.26%) |
Nov 21, 2018 | 1.915 | 1.915 | 1.915 | 0 | -0.21(-9.67%) | |
Nov 20, 2018 | 2.350 | 2.362 | 2.120 | 2.120 | 74,349 | -0.23(-9.79%) |
Nov 19, 2018 | 2.390 | 2.450 | 2.350 | 2.350 | 24,933 | -0.08(-3.29%) |
Nov 16, 2018 | 2.440 | 2.450 | 2.420 | 2.430 | 10,300 | +0.01(+0.41%) |
Nov 15, 2018 | 2.400 | 2.500 | 2.400 | 2.420 | 18,690 | +0.00(+0.00%) |
Nov 14, 2018 | 2.620 | 2.670 | 2.330 | 2.420 | 55,674 | -0.07(-2.64%) |
Nov 13, 2018 | 2.510 | 2.555 | 2.482 | 2.486 | 14,614 | -0.02(-0.97%) |
Nov 12, 2018 | 2.590 | 2.700 | 2.510 | 2.510 | 15,910 | -0.11(-4.20%) |
Nov 09, 2018 | 2.640 | 2.670 | 2.530 | 2.620 | 15,500 | -0.05(-1.87%) |
Nov 08, 2018 | 2.650 | 2.690 | 2.570 | 2.670 | 22,996 | +0.01(+0.38%) |
Nov 07, 2018 | 2.570 | 2.690 | 2.570 | 2.660 | 11,134 | +0.09(+3.50%) |
Nov 06, 2018 | 2.640 | 2.750 | 2.570 | 2.570 | 19,398 | -0.05(-1.91%) |
Nov 05, 2018 | 2.610 | 2.700 | 2.570 | 2.620 | 52,903 | +0.07(+2.75%) |
Nov 02, 2018 | 2.600 | 2.630 | 2.550 | 2.550 | 22,000 | -0.04(-1.54%) |
Nov 01, 2018 | 2.490 | 2.590 | 2.490 | 2.590 | 5,266 | +0.11(+4.44%) |
Oct 31, 2018 | 2.630 | 2.630 | 2.450 | 2.480 | 14,548 | -0.14(-5.34%) |
Oct 30, 2018 | 2.490 | 2.620 | 2.478 | 2.620 | 55,676 | +0.16(+6.50%) |
Oct 29, 2018 | 2.370 | 2.460 | 2.370 | 2.460 | 10,555 | +0.10(+4.24%) |
Oct 26, 2018 | 2.390 | 2.420 | 2.360 | 2.360 | 24,400 | -0.01(-0.21%) |
Oct 25, 2018 | 2.350 | 2.420 | 2.350 | 2.365 | 21,334 | +0.05(+1.94%) |
Oct 24, 2018 | 2.460 | 2.460 | 2.310 | 2.320 | 19,670 | -0.11(-4.53%) |
Oct 23, 2018 | 2.310 | 2.441 | 2.310 | 2.430 | 10,770 | +0.09(+3.85%) |
Oct 22, 2018 | 2.460 | 2.540 | 2.330 | 2.340 | 26,188 | -0.17(-6.59%) |
Oct 19, 2018 | 2.580 | 2.639 | 2.505 | 2.505 | 14,100 | -0.08(-2.91%) |
Oct 18, 2018 | 2.740 | 2.740 | 2.550 | 2.580 | 29,848 | -0.16(-5.84%) |
Oct 17, 2018 | 2.570 | 2.740 | 2.570 | 2.740 | 20,940 | +0.17(+6.61%) |
Oct 16, 2018 | 2.320 | 2.570 | 2.320 | 2.570 | 44,030 | +0.26(+11.03%) |
Oct 15, 2018 | 2.420 | 2.450 | 2.315 | 2.315 | 25,548 | -0.11(-4.35%) |
Oct 12, 2018 | 2.460 | 2.590 | 2.310 | 2.420 | 26,000 | +0.11(+4.76%) |
Oct 11, 2018 | 2.350 | 2.430 | 2.301 | 2.310 | 49,982 | -0.06(-2.53%) |
Oct 10, 2018 | 2.599 | 2.599 | 2.370 | 2.370 | 76,164 | -0.21(-8.14%) |
Oct 09, 2018 | 2.630 | 2.670 | 2.570 | 2.580 | 63,240 | -0.04(-1.71%) |
Oct 08, 2018 | 2.800 | 2.820 | 2.603 | 2.625 | 92,036 | -0.13(-4.72%) |
Oct 05, 2018 | 2.710 | 2.810 | 2.710 | 2.755 | 36,200 | +0.04(+1.66%) |
Oct 04, 2018 | 2.820 | 2.826 | 2.650 | 2.710 | 18,808 | -0.09(-3.21%) |
Oct 03, 2018 | 2.990 | 3.080 | 2.640 | 2.800 | 116,344 | -0.14(-4.76%) |
Oct 02, 2018 | 2.850 | 3.240 | 2.840 | 2.940 | 231,372 | +0.12(+4.26%) |
Oct 01, 2018 | 2.820 | 2.850 | 2.810 | 2.820 | 10,339 | +0.03(+1.08%) |
Sep 28, 2018 | 2.620 | 2.900 | 2.620 | 2.790 | 131,200 | +0.18(+6.90%) |
Sep 27, 2018 | 2.720 | 2.785 | 2.585 | 2.610 | 10,919 | -0.10(-3.69%) |
Sep 26, 2018 | 2.770 | 2.770 | 2.600 | 2.710 | 34,115 | +0.05(+1.88%) |
Sep 25, 2018 | 2.930 | 2.930 | 2.611 | 2.660 | 70,039 | -0.16(-5.67%) |
Sep 24, 2018 | 2.700 | 2.820 | 2.590 | 2.820 | 11,318 | +0.12(+4.44%) |
Sep 21, 2018 | 2.820 | 2.840 | 2.700 | 2.700 | 33,500 | -0.10(-3.57%) |
Sep 20, 2018 | 2.870 | 2.870 | 2.780 | 2.800 | 30,816 | -0.07(-2.44%) |
Sep 19, 2018 | 2.815 | 2.870 | 2.801 | 2.870 | 22,090 | +0.03(+1.06%) |
Sep 18, 2018 | 2.820 | 2.840 | 2.810 | 2.840 | 5,601 | +0.03(+1.07%) |
Sep 17, 2018 | 2.800 | 2.840 | 2.800 | 2.810 | 7,222 | +0.03(+1.08%) |
Sep 14, 2018 | 2.880 | 2.880 | 2.750 | 2.780 | 31,200 | -0.08(-2.80%) |
Sep 13, 2018 | 2.900 | 2.900 | 2.800 | 2.860 | 31,266 | -0.02(-0.69%) |
Sep 12, 2018 | 2.870 | 2.880 | 2.830 | 2.880 | 7,293 | -0.01(-0.35%) |
Sep 11, 2018 | 2.880 | 2.920 | 2.840 | 2.890 | 12,269 | -0.01(-0.34%) |
Sep 10, 2018 | 2.900 | 2.919 | 2.867 | 2.900 | 28,375 | +0.02(+0.69%) |
Sep 07, 2018 | 2.900 | 2.900 | 2.880 | 2.880 | 22,000 | -0.02(-0.69%) |
Sep 06, 2018 | 2.870 | 2.900 | 2.840 | 2.900 | 21,536 | +0.10(+3.57%) |
Sep 05, 2018 | 2.770 | 2.880 | 2.730 | 2.800 | 22,387 | +0.04(+1.45%) |
Sep 04, 2018 | 2.860 | 2.860 | 2.750 | 2.760 | 32,965 | -0.12(-4.17%) |
Aug 31, 2018 | 2.880 | 2.880 | 2.880 | 0 | +0.01(+0.35%) | |
Aug 30, 2018 | 2.880 | 2.900 | 2.850 | 2.870 | 41,809 | -0.03(-1.03%) |
Aug 29, 2018 | 2.900 | 2.920 | 2.847 | 2.900 | 25,921 | +0.02(+0.87%) |
Aug 28, 2018 | 2.920 | 2.920 | 2.830 | 2.875 | 46,601 | -0.00(-0.17%) |
Aug 27, 2018 | 2.900 | 2.920 | 2.850 | 2.880 | 62,313 | +0.05(+1.77%) |
Aug 24, 2018 | 2.750 | 2.880 | 2.750 | 2.830 | 68,600 | +0.17(+6.39%) |
Aug 23, 2018 | 2.670 | 2.710 | 2.650 | 2.660 | 15,962 | +0.04(+1.53%) |
Aug 22, 2018 | 2.680 | 2.740 | 2.270 | 2.620 | 89,629 | +0.15(+6.07%) |
Aug 21, 2018 | 2.540 | 2.770 | 2.470 | 2.470 | 277,399 | +0.10(+4.22%) |
Aug 20, 2018 | 2.700 | 2.700 | 2.370 | 2.370 | 120,502 | -0.08(-3.27%) |
Aug 17, 2018 | 2.500 | 2.600 | 2.420 | 2.450 | 27,600 | -0.05(-2.00%) |
Aug 16, 2018 | 2.530 | 2.580 | 2.500 | 2.500 | 35,944 | +0.00(+0.00%) |
Aug 15, 2018 | 2.550 | 2.550 | 2.500 | 2.500 | 18,745 | -0.06(-2.34%) |
Aug 14, 2018 | 2.620 | 2.640 | 2.550 | 2.560 | 35,624 | -0.00(-0.19%) |
Aug 13, 2018 | 2.570 | 2.630 | 2.560 | 2.565 | 17,778 | -0.02(-0.77%) |
Aug 10, 2018 | 2.767 | 2.767 | 2.585 | 2.585 | 35,400 | -0.09(-3.36%) |
Aug 09, 2018 | 2.660 | 2.790 | 2.650 | 2.675 | 17,068 | -0.08(-3.08%) |
Aug 08, 2018 | 2.890 | 2.890 | 2.710 | 2.760 | 16,491 | -0.02(-0.72%) |
Aug 07, 2018 | 2.966 | 2.966 | 2.780 | 2.780 | 15,990 | +0.00(+0.00%) |
Aug 06, 2018 | 2.770 | 2.965 | 2.770 | 2.780 | 38,763 | +0.04(+1.46%) |
Aug 03, 2018 | 2.645 | 2.770 | 2.601 | 2.740 | 11,300 | +0.01(+0.37%) |
Aug 02, 2018 | 2.670 | 2.789 | 2.655 | 2.730 | 17,354 | +0.04(+1.49%) |
Aug 01, 2018 | 2.560 | 2.690 | 2.460 | 2.690 | 63,974 | +0.13(+5.08%) |
Jul 31, 2018 | 2.700 | 2.700 | 2.560 | 2.560 | 8,774 | -0.14(-5.19%) |
Jul 30, 2018 | 2.650 | 2.700 | 2.570 | 2.700 | 8,454 | +0.11(+4.25%) |
Jul 27, 2018 | 2.560 | 2.590 | 2.560 | 2.590 | 9,300 | +0.02(+0.78%) |
Jul 26, 2018 | 2.570 | 2.620 | 2.560 | 2.570 | 13,178 | -0.04(-1.53%) |
Jul 25, 2018 | 2.660 | 2.528 | 2.610 | 25,064 | -0.02(-0.76%) | |
Jul 24, 2018 | 2.820 | 2.820 | 2.551 | 2.630 | 65,555 | -0.07(-2.59%) |
Jul 23, 2018 | 2.953 | 2.953 | 2.695 | 2.700 | 41,061 | -0.23(-7.85%) |
Jul 20, 2018 | 2.980 | 3.080 | 2.900 | 2.930 | 430,167 | -0.03(-1.01%) |
Jul 19, 2018 | 2.810 | 3.000 | 2.810 | 2.960 | 25,172 | +0.15(+5.34%) |
Jul 18, 2018 | 2.850 | 2.850 | 2.810 | 2.810 | 9,524 | -0.05(-1.75%) |
Jul 17, 2018 | 2.890 | 2.950 | 2.860 | 2.860 | 7,710 | -0.07(-2.39%) |
Jul 16, 2018 | 2.880 | 2.960 | 2.880 | 2.930 | 13,298 | +0.02(+0.69%) |
Jul 13, 2018 | 2.990 | 3.040 | 2.905 | 2.910 | 10,398 | -0.06(-2.02%) |
Jul 12, 2018 | 2.925 | 2.980 | 2.905 | 2.970 | 5,307 | +0.00(+0.00%) |
Jul 11, 2018 | 2.950 | 2.990 | 2.930 | 2.970 | 3,439 | -0.01(-0.34%) |
Jul 10, 2018 | 3.040 | 3.050 | 2.950 | 2.980 | 37,829 | +0.01(+0.34%) |
Jul 09, 2018 | 3.049 | 3.150 | 2.961 | 2.970 | 42,323 | -0.05(-1.66%) |
Jul 06, 2018 | 3.035 | 3.040 | 2.960 | 3.020 | 12,065 | +0.02(+0.67%) |
Jul 05, 2018 | 3.000 | 3.050 | 2.980 | 3.000 | 23,554 | +0.03(+1.01%) |
Jul 03, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.05(+1.71%) | |
Jul 02, 2018 | 2.940 | 2.950 | 2.901 | 2.920 | 4,999 | -0.02(-0.68%) |
Jun 29, 2018 | 3.000 | 3.000 | 2.908 | 2.940 | 2,549 | +0.01(+0.34%) |
Jun 28, 2018 | 2.840 | 2.944 | 2.811 | 2.930 | 28,117 | +0.06(+2.09%) |
Jun 27, 2018 | 2.910 | 2.920 | 2.830 | 2.870 | 7,219 | -0.07(-2.38%) |
Jun 26, 2018 | 2.875 | 2.940 | 2.870 | 2.940 | 9,341 | +0.04(+1.38%) |
Jun 25, 2018 | 2.970 | 2.970 | 2.880 | 2.900 | 15,709 | -0.11(-3.65%) |
Jun 22, 2018 | 2.900 | 3.010 | 2.850 | 3.010 | 80,299 | +0.10(+3.44%) |
Jun 21, 2018 | 2.960 | 2.960 | 2.900 | 2.910 | 21,601 | -0.07(-2.35%) |
Jun 20, 2018 | 2.930 | 3.100 | 2.930 | 2.980 | 28,081 | +0.08(+2.76%) |
Jun 19, 2018 | 3.083 | 3.090 | 2.895 | 2.900 | 51,511 | -0.05(-1.69%) |
Jun 18, 2018 | 3.000 | 3.150 | 2.950 | 2.950 | 52,352 | -0.05(-1.67%) |
Jun 15, 2018 | 3.000 | 2.810 | 3.000 | 50,864 | +0.07(+2.39%) | |
Jun 14, 2018 | 3.010 | 3.050 | 2.900 | 2.930 | 54,851 | -0.06(-2.01%) |
Jun 13, 2018 | 3.100 | 3.100 | 2.988 | 2.990 | 27,997 | -0.06(-1.97%) |
Jun 12, 2018 | 3.056 | 3.140 | 3.030 | 3.050 | 27,287 | -0.04(-1.29%) |
Jun 11, 2018 | 3.140 | 3.140 | 3.090 | 3.090 | 17,572 | -0.04(-1.28%) |
Jun 08, 2018 | 3.140 | 3.190 | 3.120 | 3.130 | 26,187 | +0.03(+0.97%) |
Jun 07, 2018 | 3.099 | 3.180 | 2.890 | 3.100 | 106,935 | +0.04(+1.31%) |
Jun 06, 2018 | 3.140 | 3.210 | 3.060 | 3.060 | 277,727 | -0.03(-0.97%) |
Jun 05, 2018 | 3.080 | 3.230 | 3.078 | 3.090 | 92,177 | +0.01(+0.33%) |
Jun 04, 2018 | 3.167 | 3.230 | 3.080 | 3.080 | 19,412 | -0.10(-3.14%) |
Jun 01, 2018 | 3.150 | 3.250 | 3.123 | 3.180 | 15,915 | +0.03(+0.95%) |
May 31, 2018 | 3.190 | 3.220 | 3.131 | 3.150 | 16,045 | -0.05(-1.56%) |
May 30, 2018 | 3.120 | 3.250 | 3.120 | 3.200 | 32,790 | +0.10(+3.23%) |
May 29, 2018 | 2.990 | 3.166 | 2.980 | 3.100 | 52,409 | +0.11(+3.68%) |
May 25, 2018 | 2.990 | 2.990 | 2.990 | 0 | -0.01(-0.33%) | |
May 24, 2018 | 3.030 | 3.070 | 2.980 | 3.000 | 50,077 | -0.02(-0.66%) |
May 23, 2018 | 3.030 | 3.119 | 3.020 | 3.020 | 13,264 | -0.03(-0.98%) |
May 22, 2018 | 3.096 | 3.120 | 3.020 | 3.050 | 26,124 | +0.00(+0.00%) |
May 21, 2018 | 3.150 | 3.180 | 3.000 | 3.050 | 11,304 | -0.07(-2.24%) |
May 18, 2018 | 3.180 | 3.180 | 3.110 | 3.120 | 3,560 | -0.05(-1.58%) |
May 17, 2018 | 3.180 | 3.280 | 3.170 | 3.170 | 16,028 | +0.03(+0.96%) |
May 16, 2018 | 3.210 | 3.320 | 3.130 | 3.140 | 30,118 | +0.02(+0.64%) |
May 15, 2018 | 3.180 | 3.210 | 3.120 | 3.120 | 11,169 | -0.03(-0.95%) |
May 14, 2018 | 3.120 | 3.180 | 3.120 | 3.150 | 5,019 | +0.01(+0.32%) |
May 11, 2018 | 3.130 | 3.150 | 3.120 | 3.140 | 12,742 | +0.03(+0.96%) |
May 10, 2018 | 3.150 | 3.150 | 3.060 | 3.110 | 16,785 | -0.01(-0.32%) |
May 09, 2018 | 3.030 | 3.140 | 3.030 | 3.120 | 26,116 | +0.10(+3.31%) |
May 08, 2018 | 2.990 | 3.057 | 2.980 | 3.020 | 4,708 | +0.02(+0.67%) |
May 07, 2018 | 2.950 | 3.071 | 2.950 | 3.000 | 10,848 | -0.01(-0.33%) |
May 04, 2018 | 3.071 | 3.090 | 2.980 | 3.010 | 37,258 | -0.04(-1.31%) |
May 03, 2018 | 3.050 | 3.089 | 3.010 | 3.050 | 36,883 | +0.05(+1.67%) |
May 02, 2018 | 2.890 | 3.070 | 2.890 | 3.000 | 28,148 | +0.10(+3.45%) |
May 01, 2018 | 2.887 | 2.900 | 2.800 | 2.900 | 6,883 | +0.00(+0.00%) |
Apr 30, 2018 | 2.830 | 2.944 | 2.800 | 2.900 | 34,023 | +0.09(+3.20%) |
Apr 27, 2018 | 2.940 | 2.940 | 2.715 | 2.810 | 34,919 | -0.09(-3.10%) |
Apr 26, 2018 | 3.040 | 3.055 | 2.840 | 2.900 | 51,098 | -0.14(-4.61%) |
Apr 25, 2018 | 3.090 | 3.090 | 3.020 | 3.040 | 8,969 | -0.02(-0.65%) |
Apr 24, 2018 | 3.140 | 3.140 | 3.020 | 3.060 | 5,598 | -0.11(-3.47%) |
Apr 23, 2018 | 3.130 | 3.190 | 3.130 | 3.170 | 5,103 | +0.04(+1.28%) |
Apr 20, 2018 | 3.180 | 3.350 | 3.080 | 3.130 | 28,034 | +0.00(+0.00%) |
Apr 19, 2018 | 3.200 | 3.217 | 3.120 | 3.130 | 5,650 | -0.04(-1.26%) |
Apr 18, 2018 | 3.170 | 3.230 | 3.170 | 3.170 | 8,934 | +0.00(+0.00%) |
Apr 17, 2018 | 3.130 | 3.220 | 3.110 | 3.170 | 13,528 | +0.06(+1.93%) |
Apr 16, 2018 | 3.020 | 3.140 | 3.020 | 3.110 | 9,203 | -0.03(-0.96%) |
Apr 13, 2018 | 3.147 | 3.180 | 3.120 | 3.140 | 9,583 | +0.01(+0.32%) |
Apr 12, 2018 | 3.130 | 3.145 | 3.050 | 3.130 | 22,676 | +0.02(+0.64%) |
Apr 11, 2018 | 3.030 | 3.150 | 3.030 | 3.110 | 6,136 | +0.04(+1.30%) |
Apr 10, 2018 | 2.956 | 3.234 | 2.911 | 3.070 | 50,495 | +0.13(+4.42%) |
Apr 09, 2018 | 3.030 | 3.180 | 2.940 | 2.940 | 39,886 | -0.05(-1.67%) |
Apr 06, 2018 | 2.990 | 24,717 | +0.18(+6.41%) | |||
Apr 05, 2018 | 2.800 | 2.820 | 2.725 | 2.810 | 8,237 | -0.03(-1.06%) |
Apr 04, 2018 | 2.750 | 2.880 | 2.700 | 2.840 | 36,037 | +0.12(+4.41%) |
Apr 03, 2018 | 2.690 | 2.870 | 2.680 | 2.720 | 52,527 | +0.03(+1.12%) |
Apr 02, 2018 | 2.930 | 2.930 | 2.650 | 2.690 | 73,722 | -0.24(-8.19%) |
Mar 29, 2018 | 2.930 | 2.930 | 2.930 | 0 | -0.06(-2.01%) | |
Mar 28, 2018 | 2.940 | 3.050 | 2.850 | 2.990 | 58,028 | +0.05(+1.70%) |
Mar 27, 2018 | 3.100 | 3.100 | 2.860 | 2.940 | 69,213 | -0.15(-4.85%) |
Mar 26, 2018 | 3.340 | 3.340 | 3.051 | 3.090 | 44,371 | -0.27(-8.04%) |
Mar 23, 2018 | 3.360 | 3.410 | 3.250 | 3.360 | 53,904 | -0.01(-0.30%) |
Mar 22, 2018 | 3.340 | 3.469 | 3.230 | 3.370 | 249,933 | -0.01(-0.30%) |
Mar 21, 2018 | 3.290 | 3.430 | 3.290 | 3.380 | 25,336 | +0.10(+3.05%) |
Mar 20, 2018 | 3.310 | 3.370 | 3.240 | 3.280 | 27,383 | -0.03(-0.91%) |
Mar 19, 2018 | 3.350 | 3.410 | 3.251 | 3.310 | 13,647 | -0.04(-1.19%) |
Mar 16, 2018 | 3.240 | 3.450 | 3.220 | 3.350 | 49,930 | +0.12(+3.72%) |
Mar 15, 2018 | 3.350 | 3.390 | 3.140 | 3.230 | 13,235 | -0.10(-3.00%) |
Mar 14, 2018 | 3.330 | 3.440 | 3.280 | 3.330 | 13,593 | +0.00(+0.00%) |
Mar 13, 2018 | 3.450 | 3.460 | 3.294 | 3.330 | 16,496 | -0.14(-4.03%) |
Mar 12, 2018 | 3.430 | 3.490 | 3.430 | 3.470 | 75,308 | +0.06(+1.76%) |
Mar 09, 2018 | 3.420 | 3.455 | 3.410 | 3.410 | 17,920 | +0.00(+0.00%) |
Mar 08, 2018 | 3.410 | 3.430 | 3.391 | 3.410 | 24,407 | +0.02(+0.59%) |
Mar 07, 2018 | 3.350 | 3.470 | 3.345 | 3.390 | 41,665 | +0.04(+1.19%) |
Mar 06, 2018 | 3.360 | 3.370 | 3.315 | 3.350 | 29,579 | +0.02(+0.60%) |
Mar 05, 2018 | 3.290 | 3.380 | 3.230 | 3.330 | 21,285 | +0.05(+1.52%) |
Mar 02, 2018 | 3.170 | 3.300 | 3.170 | 3.280 | 9,457 | +0.11(+3.47%) |
Mar 01, 2018 | 3.210 | 3.210 | 3.130 | 3.170 | 7,725 | +0.02(+0.63%) |
Feb 28, 2018 | 3.251 | 3.251 | 3.150 | 3.150 | 14,478 | -0.11(-3.37%) |
Feb 27, 2018 | 3.263 | 3.300 | 3.228 | 3.260 | 12,005 | -0.02(-0.53%) |
Feb 26, 2018 | 3.320 | 3.327 | 3.240 | 3.277 | 14,684 | -0.04(-1.28%) |
Feb 23, 2018 | 3.400 | 3.400 | 3.230 | 3.320 | 59,959 | -0.03(-0.90%) |
Feb 22, 2018 | 3.350 | 3.350 | 3.251 | 3.350 | 23,157 | +0.05(+1.51%) |
Feb 21, 2018 | 3.382 | 3.382 | 3.382 | 3.300 | 36,440 | -0.08(-2.36%) |
Feb 20, 2018 | 3.460 | 3.460 | 3.310 | 3.380 | 30,883 | -0.06(-1.74%) |
Feb 16, 2018 | 3.440 | 3.440 | 3.440 | 0 | +0.01(+0.29%) | |
Feb 15, 2018 | 3.470 | 3.480 | 3.310 | 3.430 | 67,377 | +0.00(+0.00%) |
Feb 14, 2018 | 3.260 | 3.467 | 3.250 | 3.430 | 94,424 | +0.19(+5.86%) |
Feb 13, 2018 | 3.050 | 3.300 | 3.030 | 3.240 | 102,493 | +0.21(+6.93%) |
Feb 12, 2018 | 2.990 | 3.200 | 2.978 | 3.030 | 67,956 | +0.04(+1.34%) |
Feb 09, 2018 | 3.020 | 3.020 | 2.900 | 2.990 | 35,981 | +0.07(+2.40%) |
Feb 08, 2018 | 3.000 | 3.030 | 2.900 | 2.920 | 52,960 | +0.00(+0.00%) |
Feb 07, 2018 | 3.000 | 3.000 | 2.860 | 2.920 | 60,475 | +0.01(+0.34%) |
Feb 06, 2018 | 3.060 | 3.070 | 2.823 | 2.910 | 136,007 | -0.22(-7.03%) |
Feb 05, 2018 | 3.150 | 3.160 | 3.140 | 3.130 | 38,346 | +0.00(+0.00%) |
Feb 02, 2018 | 3.250 | 3.281 | 3.150 | 3.130 | 93,088 | -0.13(-3.99%) |
Feb 01, 2018 | 3.370 | 3.370 | 3.160 | 3.260 | 74,571 | -0.07(-2.10%) |
Jan 31, 2018 | 3.580 | 3.580 | 3.310 | 3.330 | 98,596 | -0.16(-4.58%) |
Jan 30, 2018 | 3.530 | 3.540 | 3.440 | 3.490 | 51,465 | -0.08(-2.24%) |
Jan 29, 2018 | 3.570 | 3.619 | 3.550 | 3.570 | 35,479 | +0.03(+0.85%) |
Jan 26, 2018 | 3.570 | 3.570 | 3.500 | 3.540 | 241,180 | +0.02(+0.57%) |
Jan 25, 2018 | 3.550 | 3.605 | 3.470 | 3.520 | 116,792 | -0.01(-0.28%) |
Jan 24, 2018 | 3.550 | 3.600 | 3.481 | 3.530 | 110,152 | +0.01(+0.28%) |
Jan 23, 2018 | 3.450 | 3.600 | 3.450 | 3.520 | 205,572 | +0.06(+1.59%) |
Jan 22, 2018 | 3.380 | 3.580 | 3.380 | 3.465 | 244,167 | +0.08(+2.51%) |
Jan 19, 2018 | 3.370 | 3.420 | 3.330 | 3.380 | 63,829 | +0.00(+0.00%) |
Jan 18, 2018 | 3.350 | 3.390 | 3.300 | 3.380 | 50,918 | +0.01(+0.30%) |
Jan 17, 2018 | 3.370 | 3.430 | 3.300 | 3.370 | 60,378 | +0.00(+0.00%) |
Jan 16, 2018 | 3.430 | 3.444 | 3.370 | 3.370 | 69,652 | -0.03(-0.88%) |
Jan 12, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.06(-1.73%) | |
Jan 11, 2018 | 3.440 | 3.550 | 3.340 | 3.460 | 264,953 | +0.00(+0.00%) |
Jan 10, 2018 | 3.480 | 3.480 | 3.350 | 3.460 | 115,260 | -0.02(-0.57%) |
Jan 09, 2018 | 3.600 | 3.600 | 3.410 | 3.480 | 106,696 | +0.05(+1.46%) |
Jan 08, 2018 | 3.480 | 3.600 | 3.420 | 3.430 | 179,973 | +0.07(+2.08%) |
Jan 05, 2018 | 3.600 | 3.670 | 3.220 | 3.360 | 1,243,100 | -0.88(-20.75%) |
Jan 04, 2018 | 4.350 | 4.350 | 4.192 | 4.240 | 19,979 | -0.06(-1.40%) |
Jan 03, 2018 | 4.340 | 4.520 | 4.300 | 4.300 | 61,384 | -0.04(-0.92%) |
Jan 02, 2018 | 4.117 | 4.445 | 4.117 | 4.340 | 42,020 | +0.12(+2.84%) |
Dec 29, 2017 | 4.220 | 4.220 | 4.220 | 0 | -0.18(-4.09%) | |
Dec 28, 2017 | 4.411 | 4.600 | 4.230 | 4.400 | 89,217 | +0.01(+0.23%) |
Dec 27, 2017 | 4.230 | 4.409 | 4.191 | 4.390 | 55,802 | +0.15(+3.54%) |
Dec 26, 2017 | 4.260 | 4.387 | 4.190 | 4.240 | 52,661 | -0.14(-3.20%) |
Dec 22, 2017 | 4.270 | 4.529 | 4.270 | 4.380 | 93,681 | +0.06(+1.39%) |
Dec 21, 2017 | 4.380 | 4.390 | 4.300 | 4.320 | 35,692 | -0.04(-0.92%) |
Dec 20, 2017 | 4.392 | 4.400 | 4.315 | 4.360 | 23,872 | -0.02(-0.46%) |
Dec 19, 2017 | 4.400 | 4.500 | 4.330 | 4.380 | 33,198 | +0.00(+0.00%) |
Dec 18, 2017 | 4.500 | 4.520 | 4.174 | 4.380 | 71,653 | -0.10(-2.23%) |
Dec 15, 2017 | 4.490 | 4.610 | 4.150 | 4.480 | 80,162 | -0.02(-0.44%) |
Dec 14, 2017 | 4.480 | 4.770 | 4.330 | 4.500 | 64,757 | +0.14(+3.21%) |
Dec 13, 2017 | 4.409 | 4.450 | 4.310 | 4.360 | 46,326 | -0.05(-1.13%) |
Dec 12, 2017 | 4.240 | 4.480 | 4.196 | 4.410 | 59,602 | +0.11(+2.56%) |
Dec 11, 2017 | 4.860 | 4.970 | 4.240 | 4.300 | 141,732 | -0.54(-11.16%) |
Dec 08, 2017 | 4.840 | 4.960 | 4.689 | 4.840 | 53,338 | -0.03(-0.62%) |
Dec 07, 2017 | 4.835 | 4.910 | 4.800 | 4.870 | 18,375 | +0.06(+1.25%) |
Dec 06, 2017 | 4.850 | 4.910 | 4.610 | 4.810 | 55,935 | -0.08(-1.64%) |
Dec 05, 2017 | 4.990 | 4.990 | 4.850 | 4.890 | 14,247 | +0.07(+1.45%) |
Dec 04, 2017 | 4.880 | 4.990 | 4.790 | 4.820 | 30,900 | -0.04(-0.82%) |