Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.837 | 1.837 | 1.758 | 1.768 | 1,207,013 | -0.06(-3.24%) |
Feb 27, 2019 | 1.837 | 1.916 | 1.827 | 1.827 | 1,472,006 | +0.01(+0.54%) |
Feb 26, 2019 | 1.689 | 1.827 | 1.679 | 1.817 | 1,776,075 | +0.11(+6.36%) |
Feb 25, 2019 | 1.709 | 1.753 | 1.699 | 1.709 | 985,723 | -0.03(-1.70%) |
Feb 22, 2019 | 1.729 | 1.778 | 1.724 | 1.738 | 1,123,132 | +0.05(+2.92%) |
Feb 21, 2019 | 1.768 | 1.768 | 1.679 | 1.689 | 1,943,247 | -0.09(-5.00%) |
Feb 20, 2019 | 1.788 | 1.837 | 1.758 | 1.778 | 1,781,744 | -0.01(-0.55%) |
Feb 19, 2019 | 1.699 | 1.798 | 1.699 | 1.788 | 1,552,511 | +0.09(+5.23%) |
Feb 15, 2019 | 1.709 | 1.748 | 1.689 | 1.699 | 1,589,434 | +0.04(+2.38%) |
Feb 14, 2019 | 1.600 | 1.684 | 1.600 | 1.659 | 1,347,449 | +0.03(+1.82%) |
Feb 13, 2019 | 1.571 | 1.640 | 1.541 | 1.630 | 1,848,310 | +0.08(+5.10%) |
Feb 12, 2019 | 1.561 | 1.561 | 1.501 | 1.551 | 1,271,735 | +0.05(+3.29%) |
Feb 11, 2019 | 1.482 | 1.526 | 1.462 | 1.501 | 1,467,199 | +0.02(+1.33%) |
Feb 08, 2019 | 1.492 | 1.511 | 1.472 | 1.482 | 1,296,654 | +0.00(+0.00%) |
Feb 07, 2019 | 1.531 | 1.541 | 1.452 | 1.482 | 2,877,487 | -0.07(-4.46%) |
Feb 06, 2019 | 1.600 | 1.620 | 1.541 | 1.551 | 2,166,284 | -0.06(-3.68%) |
Feb 05, 2019 | 1.620 | 1.649 | 1.590 | 1.610 | 1,939,939 | -0.02(-1.21%) |
Feb 04, 2019 | 1.630 | 1.650 | 1.600 | 1.630 | 1,444,065 | -0.02(-1.20%) |
Feb 01, 2019 | 1.659 | 1.689 | 1.630 | 1.650 | 1,933,744 | -0.01(-0.60%) |
Jan 31, 2019 | 1.679 | 1.719 | 1.630 | 1.659 | 1,801,291 | +0.00(+0.00%) |
Jan 30, 2019 | 1.610 | 1.699 | 1.590 | 1.659 | 2,391,218 | +0.07(+4.35%) |
Jan 29, 2019 | 1.630 | 1.650 | 1.580 | 1.590 | 1,811,599 | -0.02(-1.23%) |
Jan 28, 2019 | 1.630 | 1.650 | 1.580 | 1.610 | 1,803,472 | -0.06(-3.55%) |
Jan 25, 2019 | 1.640 | 1.679 | 1.620 | 1.669 | 1,709,097 | +0.05(+3.05%) |
Jan 24, 2019 | 1.630 | 1.659 | 1.600 | 1.620 | 2,243,626 | -0.01(-0.61%) |
Jan 23, 2019 | 1.719 | 1.738 | 1.610 | 1.630 | 2,203,926 | -0.08(-4.62%) |
Jan 22, 2019 | 1.758 | 1.788 | 1.669 | 1.709 | 2,377,496 | -0.19(-9.90%) |
Jan 18, 2019 | 1.936 | 1.976 | 1.877 | 1.897 | 2,855,717 | -0.05(-2.54%) |
Jan 17, 2019 | 1.976 | 1.980 | 1.931 | 1.946 | 1,775,177 | -0.06(-2.96%) |
Jan 16, 2019 | 2.005 | 2.035 | 1.976 | 2.005 | 997,384 | +0.01(+0.50%) |
Jan 15, 2019 | 1.956 | 2.017 | 1.946 | 1.995 | 1,632,332 | +0.07(+3.59%) |
Jan 14, 2019 | 1.956 | 1.995 | 1.916 | 1.926 | 1,318,821 | -0.05(-2.50%) |
Jan 11, 2019 | 1.946 | 1.990 | 1.887 | 1.976 | 2,172,969 | +0.03(+1.52%) |
Jan 10, 2019 | 1.847 | 1.956 | 1.847 | 1.946 | 1,288,798 | +0.04(+2.07%) |
Jan 09, 2019 | 1.906 | 1.936 | 1.827 | 1.906 | 2,089,702 | +0.07(+3.76%) |
Jan 08, 2019 | 1.936 | 1.966 | 1.808 | 1.837 | 2,341,445 | -0.06(-3.12%) |
Jan 07, 2019 | 1.906 | 1.976 | 1.860 | 1.897 | 2,536,717 | +0.02(+1.05%) |
Jan 04, 2019 | 1.847 | 1.906 | 1.808 | 1.877 | 1,648,354 | +0.10(+5.56%) |
Jan 03, 2019 | 1.808 | 1.827 | 1.719 | 1.778 | 2,412,930 | +0.00(+0.00%) |
Jan 02, 2019 | 1.650 | 1.837 | 1.650 | 1.778 | 2,504,663 | +0.04(+2.27%) |
Dec 31, 2018 | 1.679 | 1.763 | 1.640 | 1.738 | 3,066,798 | +0.09(+5.39%) |
Dec 28, 2018 | 1.531 | 1.709 | 1.511 | 1.650 | 2,820,385 | +0.13(+8.44%) |
Dec 27, 2018 | 1.511 | 1.551 | 1.462 | 1.521 | 2,460,704 | -0.08(-4.94%) |
Dec 26, 2018 | 1.422 | 1.600 | 1.363 | 1.600 | 2,865,099 | +0.20(+14.08%) |
Dec 24, 2018 | 1.422 | 1.432 | 1.358 | 1.403 | 1,623,450 | -0.04(-2.74%) |
Dec 21, 2018 | 1.501 | 1.521 | 1.442 | 1.442 | 2,821,093 | -0.06(-3.95%) |
Dec 20, 2018 | 1.541 | 1.620 | 1.482 | 1.501 | 3,756,094 | -0.08(-5.00%) |
Dec 19, 2018 | 1.492 | 1.630 | 1.482 | 1.580 | 3,176,828 | +0.10(+6.67%) |
Dec 18, 2018 | 1.620 | 1.630 | 1.452 | 1.482 | 6,014,694 | -0.14(-8.54%) |
Dec 17, 2018 | 1.738 | 1.778 | 1.590 | 1.620 | 4,281,511 | -0.12(-6.82%) |
Dec 14, 2018 | 1.768 | 1.827 | 1.719 | 1.738 | 3,592,121 | -0.07(-3.82%) |
Dec 13, 2018 | 1.650 | 1.837 | 1.640 | 1.808 | 2,836,681 | +0.15(+8.93%) |
Dec 12, 2018 | 1.709 | 1.738 | 1.659 | 1.659 | 2,033,255 | +0.02(+1.21%) |
Dec 11, 2018 | 1.758 | 1.758 | 1.620 | 1.640 | 2,258,184 | -0.06(-3.49%) |
Dec 10, 2018 | 1.798 | 1.817 | 1.669 | 1.699 | 3,491,207 | -0.14(-7.53%) |
Dec 07, 2018 | 1.956 | 1.995 | 1.817 | 1.837 | 2,916,966 | +0.01(+0.54%) |
Dec 06, 2018 | 1.837 | 1.906 | 1.827 | 1.827 | 2,304,806 | -0.09(-4.64%) |
Dec 04, 2018 | 2.025 | 2.055 | 1.877 | 1.916 | 2,746,785 | -0.10(-4.90%) |
Dec 03, 2018 | 1.966 | 2.025 | 1.916 | 2.015 | 2,534,043 | +0.20(+10.87%) |
Nov 30, 2018 | 1.857 | 1.857 | 1.778 | 1.817 | 1,835,239 | -0.05(-2.65%) |
Nov 29, 2018 | 1.758 | 1.897 | 1.748 | 1.867 | 2,333,582 | +0.14(+8.00%) |
Nov 28, 2018 | 1.778 | 1.808 | 1.709 | 1.729 | 2,039,705 | -0.05(-2.78%) |
Nov 27, 2018 | 1.817 | 1.847 | 1.719 | 1.778 | 2,048,933 | -0.03(-1.64%) |
Nov 26, 2018 | 1.877 | 1.916 | 1.798 | 1.808 | 1,910,358 | -0.02(-1.08%) |
Nov 23, 2018 | 1.748 | 1.847 | 1.748 | 1.827 | 1,733,090 | -0.02(-1.07%) |
Nov 21, 2018 | 1.847 | 1.847 | 1.847 | 0 | +0.09(+5.06%) | |
Nov 20, 2018 | 1.867 | 1.877 | 1.735 | 1.758 | 3,491,341 | -0.19(-9.64%) |
Nov 19, 2018 | 1.946 | 1.976 | 1.887 | 1.946 | 2,467,175 | +0.00(+0.00%) |
Nov 16, 2018 | 1.867 | 1.956 | 1.817 | 1.946 | 4,231,539 | +0.12(+6.49%) |
Nov 15, 2018 | 1.729 | 1.857 | 1.659 | 1.827 | 3,797,675 | +0.10(+5.71%) |
Nov 14, 2018 | 1.729 | 1.768 | 1.650 | 1.729 | 2,858,137 | +0.05(+2.94%) |
Nov 13, 2018 | 1.857 | 1.877 | 1.679 | 1.679 | 4,398,118 | -0.20(-10.53%) |
Nov 12, 2018 | 2.025 | 2.025 | 1.857 | 1.877 | 2,747,537 | -0.09(-4.52%) |
Nov 09, 2018 | 1.995 | 2.015 | 1.877 | 1.966 | 3,397,238 | -0.09(-4.33%) |
Nov 08, 2018 | 2.124 | 2.134 | 2.045 | 2.055 | 1,600,577 | -0.08(-3.70%) |
Nov 07, 2018 | 2.173 | 2.193 | 2.084 | 2.134 | 2,085,785 | +0.01(+0.47%) |
Nov 06, 2018 | 2.173 | 2.213 | 2.074 | 2.124 | 2,722,573 | -0.06(-2.72%) |
Nov 05, 2018 | 2.084 | 2.193 | 2.064 | 2.183 | 3,785,148 | +0.15(+7.28%) |
Nov 02, 2018 | 2.193 | 2.203 | 1.936 | 2.035 | 5,376,539 | -0.06(-2.83%) |
Nov 01, 2018 | 2.035 | 2.104 | 2.005 | 2.094 | 3,620,738 | +0.08(+3.92%) |
Oct 31, 2018 | 1.976 | 2.074 | 1.976 | 2.015 | 2,468,747 | +0.07(+3.55%) |
Oct 30, 2018 | 1.916 | 1.966 | 1.877 | 1.946 | 2,320,242 | -0.01(-0.51%) |
Oct 29, 2018 | 2.104 | 2.104 | 1.906 | 1.956 | 2,959,005 | -0.15(-7.04%) |
Oct 26, 2018 | 2.025 | 2.153 | 1.985 | 2.104 | 2,221,259 | +0.01(+0.47%) |
Oct 25, 2018 | 1.966 | 2.099 | 1.916 | 2.094 | 3,621,624 | +0.16(+8.16%) |
Oct 24, 2018 | 2.124 | 2.153 | 1.926 | 1.936 | 4,652,161 | -0.15(-7.11%) |
Oct 23, 2018 | 2.173 | 2.173 | 2.005 | 2.084 | 4,409,103 | -0.12(-5.38%) |
Oct 22, 2018 | 2.262 | 2.292 | 2.193 | 2.203 | 1,774,795 | -0.05(-2.19%) |
Oct 19, 2018 | 2.163 | 2.262 | 2.163 | 2.252 | 2,385,568 | +0.12(+5.56%) |
Oct 18, 2018 | 2.222 | 2.232 | 2.134 | 2.134 | 3,413,993 | -0.13(-5.68%) |
Oct 17, 2018 | 2.361 | 2.361 | 2.222 | 2.262 | 3,357,792 | -0.09(-3.78%) |
Oct 16, 2018 | 2.381 | 2.450 | 2.351 | 2.351 | 2,964,094 | -0.01(-0.42%) |
Oct 15, 2018 | 2.460 | 2.460 | 2.335 | 2.361 | 2,583,609 | -0.06(-2.45%) |
Oct 12, 2018 | 2.568 | 2.568 | 2.390 | 2.420 | 4,081,302 | -0.05(-2.00%) |
Oct 11, 2018 | 2.588 | 2.608 | 2.430 | 2.469 | 4,397,157 | -0.14(-5.30%) |
Oct 10, 2018 | 2.845 | 2.855 | 2.588 | 2.608 | 3,507,220 | -0.25(-8.65%) |
Oct 09, 2018 | 2.786 | 2.884 | 2.786 | 2.855 | 1,958,211 | +0.07(+2.48%) |
Oct 08, 2018 | 2.795 | 2.825 | 2.746 | 2.786 | 654,909 | -0.04(-1.40%) |
Oct 05, 2018 | 2.835 | 2.904 | 2.776 | 2.825 | 2,042,979 | -0.02(-0.69%) |
Oct 04, 2018 | 3.003 | 3.003 | 2.815 | 2.845 | 2,318,801 | -0.17(-5.57%) |
Oct 03, 2018 | 2.914 | 3.042 | 2.865 | 3.013 | 2,218,091 | +0.10(+3.39%) |
Oct 02, 2018 | 3.032 | 3.052 | 2.904 | 2.914 | 2,100,620 | -0.10(-3.28%) |
Oct 01, 2018 | 3.032 | 3.092 | 2.934 | 3.013 | 3,798,411 | +0.14(+4.81%) |
Sep 28, 2018 | 2.825 | 2.963 | 2.820 | 2.874 | 2,408,549 | +0.04(+1.39%) |
Sep 27, 2018 | 2.825 | 2.874 | 2.796 | 2.835 | 2,304,672 | +0.04(+1.41%) |
Sep 26, 2018 | 2.894 | 2.924 | 2.786 | 2.795 | 1,901,641 | -0.11(-3.74%) |
Sep 25, 2018 | 3.003 | 3.067 | 2.894 | 2.904 | 1,969,423 | -0.01(-0.34%) |
Sep 24, 2018 | 2.707 | 2.958 | 2.707 | 2.914 | 4,692,206 | +0.27(+10.07%) |
Sep 21, 2018 | 2.687 | 2.741 | 2.647 | 2.647 | 2,354,792 | -0.02(-0.74%) |
Sep 20, 2018 | 2.756 | 2.786 | 2.642 | 2.667 | 2,051,808 | -0.08(-2.88%) |
Sep 19, 2018 | 2.766 | 2.811 | 2.731 | 2.746 | 2,584,274 | -0.02(-0.71%) |
Sep 18, 2018 | 2.707 | 2.771 | 2.697 | 2.766 | 1,396,940 | +0.08(+2.94%) |
Sep 17, 2018 | 2.776 | 2.776 | 2.677 | 2.687 | 1,286,695 | -0.03(-1.09%) |
Sep 14, 2018 | 2.716 | 2.766 | 2.667 | 2.716 | 1,459,950 | +0.01(+0.37%) |
Sep 13, 2018 | 2.736 | 2.771 | 2.677 | 2.707 | 2,491,595 | -0.06(-2.14%) |
Sep 12, 2018 | 2.865 | 2.884 | 2.746 | 2.766 | 2,846,350 | +0.02(+0.72%) |
Sep 11, 2018 | 2.618 | 2.756 | 2.568 | 2.746 | 2,899,056 | +0.13(+4.91%) |
Sep 10, 2018 | 2.677 | 2.716 | 2.598 | 2.618 | 2,847,670 | -0.03(-1.12%) |
Sep 07, 2018 | 2.618 | 2.687 | 2.529 | 2.647 | 4,709,078 | +0.00(+0.00%) |
Sep 06, 2018 | 2.716 | 2.731 | 2.598 | 2.647 | 2,975,495 | -0.06(-2.19%) |
Sep 05, 2018 | 2.776 | 2.786 | 2.677 | 2.707 | 2,947,273 | -0.12(-4.20%) |
Sep 04, 2018 | 2.963 | 2.998 | 2.776 | 2.825 | 3,156,881 | -0.13(-4.35%) |
Aug 31, 2018 | 2.953 | 2.953 | 2.953 | 0 | -0.10(-3.24%) | |
Aug 30, 2018 | 3.260 | 3.298 | 3.001 | 3.052 | 4,824,027 | -0.21(-6.36%) |
Aug 29, 2018 | 3.220 | 3.289 | 3.171 | 3.260 | 2,179,066 | +0.06(+1.85%) |
Aug 28, 2018 | 3.319 | 3.358 | 3.191 | 3.200 | 1,865,884 | -0.11(-3.28%) |
Aug 27, 2018 | 3.270 | 3.349 | 3.270 | 3.309 | 1,469,678 | +0.04(+1.21%) |
Aug 24, 2018 | 3.329 | 3.398 | 3.230 | 3.270 | 3,002,107 | +0.07(+2.16%) |
Aug 23, 2018 | 3.042 | 3.210 | 2.983 | 3.200 | 3,650,565 | +0.22(+7.28%) |
Aug 22, 2018 | 3.032 | 3.131 | 2.944 | 2.983 | 4,411,907 | +0.04(+1.34%) |
Aug 21, 2018 | 2.884 | 3.072 | 2.865 | 2.944 | 1,817,910 | +0.12(+4.20%) |
Aug 20, 2018 | 2.766 | 2.865 | 2.752 | 2.825 | 1,899,593 | +0.08(+2.88%) |
Aug 17, 2018 | 2.736 | 2.756 | 2.647 | 2.746 | 1,447,802 | +0.05(+1.83%) |
Aug 16, 2018 | 2.687 | 2.756 | 2.687 | 2.697 | 951,062 | +0.01(+0.37%) |
Aug 15, 2018 | 2.786 | 2.786 | 2.627 | 2.687 | 3,496,381 | -0.13(-4.56%) |
Aug 14, 2018 | 2.983 | 2.993 | 2.776 | 2.815 | 2,939,941 | -0.11(-3.72%) |
Aug 13, 2018 | 3.052 | 3.111 | 2.914 | 2.924 | 2,974,807 | -0.14(-4.52%) |
Aug 10, 2018 | 3.102 | 3.116 | 3.032 | 3.062 | 1,876,443 | -0.04(-1.27%) |
Aug 09, 2018 | 3.131 | 3.181 | 3.092 | 3.102 | 1,267,954 | -0.05(-1.57%) |
Aug 08, 2018 | 3.161 | 3.191 | 3.102 | 3.151 | 1,906,878 | -0.04(-1.24%) |
Aug 07, 2018 | 3.279 | 3.279 | 3.161 | 3.191 | 1,519,650 | -0.01(-0.31%) |
Aug 06, 2018 | 3.240 | 3.278 | 3.186 | 3.200 | 680,663 | -0.03(-0.92%) |
Aug 03, 2018 | 3.171 | 3.250 | 3.171 | 3.230 | 1,344,742 | +0.05(+1.55%) |
Aug 02, 2018 | 3.092 | 3.228 | 3.073 | 3.181 | 2,108,522 | +0.04(+1.26%) |
Aug 01, 2018 | 3.082 | 3.191 | 3.057 | 3.141 | 2,143,999 | +0.07(+2.25%) |
Jul 31, 2018 | 3.181 | 3.181 | 2.939 | 3.072 | 3,696,853 | -0.12(-3.72%) |
Jul 30, 2018 | 3.191 | 3.250 | 3.161 | 3.191 | 1,405,337 | +0.05(+1.57%) |
Jul 27, 2018 | 3.210 | 3.235 | 3.131 | 3.141 | 2,268,233 | -0.07(-2.15%) |
Jul 26, 2018 | 3.220 | 3.270 | 3.200 | 3.210 | 1,337,157 | -0.05(-1.52%) |
Jul 25, 2018 | 3.270 | 3.279 | 3.191 | 3.260 | 1,429,002 | +0.04(+1.23%) |
Jul 24, 2018 | 3.230 | 3.289 | 3.220 | 3.220 | 1,231,303 | +0.03(+0.93%) |
Jul 23, 2018 | 3.220 | 3.260 | 3.171 | 3.191 | 1,828,857 | -0.03(-0.92%) |
Jul 20, 2018 | 3.220 | 3.240 | 3.181 | 3.220 | 1,068,803 | +0.04(+1.24%) |
Jul 19, 2018 | 3.200 | 3.284 | 3.171 | 3.181 | 1,480,166 | -0.06(-1.83%) |
Jul 18, 2018 | 3.210 | 3.245 | 3.141 | 3.240 | 1,827,104 | -0.01(-0.30%) |
Jul 17, 2018 | 3.191 | 3.299 | 3.171 | 3.250 | 1,590,446 | +0.03(+0.92%) |
Jul 16, 2018 | 3.329 | 3.344 | 3.181 | 3.220 | 2,087,026 | -0.18(-5.23%) |
Jul 13, 2018 | 3.329 | 3.477 | 3.329 | 3.398 | 1,445,849 | +0.05(+1.47%) |
Jul 12, 2018 | 3.437 | 3.468 | 3.329 | 3.349 | 1,834,803 | -0.07(-2.02%) |
Jul 11, 2018 | 3.447 | 3.571 | 3.358 | 3.418 | 3,002,441 | -0.09(-2.54%) |
Jul 10, 2018 | 3.408 | 3.536 | 3.378 | 3.507 | 3,028,002 | +0.15(+4.41%) |
Jul 09, 2018 | 3.378 | 3.428 | 3.349 | 3.358 | 2,074,944 | +0.00(+0.00%) |
Jul 06, 2018 | 3.250 | 3.378 | 3.240 | 3.358 | 1,989,330 | +0.08(+2.41%) |
Jul 05, 2018 | 3.309 | 3.319 | 3.250 | 3.279 | 1,782,185 | -0.01(-0.30%) |
Jul 03, 2018 | 3.289 | 3.289 | 3.289 | 0 | +0.09(+2.78%) | |
Jul 02, 2018 | 3.270 | 3.289 | 3.200 | 3.200 | 976,035 | -0.09(-2.70%) |
Jun 29, 2018 | 3.299 | 3.358 | 3.279 | 3.289 | 1,859,763 | +0.03(+0.91%) |
Jun 28, 2018 | 3.299 | 3.309 | 3.220 | 3.260 | 2,165,346 | -0.02(-0.60%) |
Jun 27, 2018 | 3.329 | 3.358 | 3.279 | 3.279 | 2,882,546 | +0.03(+0.91%) |
Jun 26, 2018 | 3.171 | 3.260 | 3.141 | 3.250 | 2,454,927 | +0.09(+2.81%) |
Jun 25, 2018 | 3.240 | 3.270 | 3.121 | 3.161 | 2,521,585 | -0.07(-2.14%) |
Jun 22, 2018 | 3.289 | 3.289 | 3.151 | 3.230 | 3,250,823 | +0.10(+3.15%) |
Jun 21, 2018 | 3.220 | 3.230 | 3.131 | 3.131 | 2,305,513 | -0.12(-3.65%) |
Jun 20, 2018 | 3.368 | 3.368 | 3.240 | 3.250 | 3,781,407 | -0.03(-0.90%) |
Jun 19, 2018 | 3.358 | 3.447 | 3.270 | 3.279 | 4,732,493 | -0.08(-2.35%) |
Jun 18, 2018 | 3.605 | 3.635 | 3.230 | 3.358 | 7,714,281 | -0.45(-11.92%) |
Jun 15, 2018 | 4.050 | 3.773 | 3.813 | 2,698,057 | -0.24(-5.85%) | |
Jun 14, 2018 | 4.238 | 4.267 | 4.050 | 4.050 | 1,524,711 | -0.15(-3.53%) |
Jun 13, 2018 | 4.198 | 4.292 | 4.159 | 4.198 | 1,777,575 | -0.02(-0.47%) |
Jun 12, 2018 | 4.168 | 4.326 | 4.149 | 4.218 | 1,640,308 | +0.05(+1.18%) |
Jun 11, 2018 | 4.109 | 4.218 | 4.050 | 4.168 | 1,986,094 | +0.01(+0.24%) |
Jun 08, 2018 | 4.267 | 4.277 | 4.129 | 4.159 | 2,286,341 | -0.11(-2.55%) |
Jun 07, 2018 | 4.070 | 4.326 | 4.060 | 4.267 | 3,151,564 | +0.26(+6.40%) |
Jun 06, 2018 | 4.052 | 3.926 | 4.010 | 1,913,837 | +0.06(+1.50%) | |
Jun 05, 2018 | 3.862 | 4.070 | 3.852 | 3.951 | 1,917,111 | +0.03(+0.76%) |
Jun 04, 2018 | 4.099 | 4.129 | 3.823 | 3.921 | 3,146,701 | -0.15(-3.64%) |
Jun 01, 2018 | 4.129 | 4.144 | 3.986 | 4.070 | 2,561,972 | -0.06(-1.44%) |
May 31, 2018 | 4.208 | 4.267 | 4.080 | 4.129 | 2,889,306 | -0.16(-3.69%) |
May 30, 2018 | 4.149 | 4.356 | 4.139 | 4.287 | 2,645,478 | +0.21(+5.08%) |
May 29, 2018 | 4.020 | 4.159 | 4.010 | 4.080 | 2,751,472 | +0.01(+0.24%) |
May 25, 2018 | 4.070 | 4.070 | 4.070 | 0 | -0.27(-6.15%) | |
May 24, 2018 | 4.247 | 4.366 | 4.247 | 4.336 | 2,616,341 | -0.07(-1.57%) |
May 23, 2018 | 4.534 | 4.534 | 4.302 | 4.405 | 3,288,841 | -0.15(-3.25%) |
May 22, 2018 | 4.692 | 4.722 | 4.554 | 4.554 | 2,422,833 | -0.11(-2.33%) |
May 21, 2018 | 4.613 | 4.672 | 4.573 | 4.662 | 1,646,447 | +0.09(+1.94%) |
May 18, 2018 | 4.652 | 4.652 | 4.544 | 4.573 | 1,626,996 | -0.09(-1.91%) |
May 17, 2018 | 4.573 | 4.692 | 4.573 | 4.662 | 2,922,203 | +0.12(+2.61%) |
May 16, 2018 | 4.544 | 4.593 | 4.435 | 4.544 | 2,649,237 | -0.02(-0.43%) |
May 15, 2018 | 4.593 | 4.657 | 4.534 | 4.564 | 2,545,740 | -0.03(-0.65%) |
May 14, 2018 | 4.564 | 4.643 | 4.564 | 4.593 | 2,103,702 | +0.05(+1.09%) |
May 11, 2018 | 4.593 | 4.643 | 4.519 | 4.544 | 2,332,327 | -0.06(-1.29%) |
May 10, 2018 | 4.741 | 4.741 | 4.534 | 4.603 | 3,671,473 | -0.07(-1.48%) |
May 09, 2018 | 4.633 | 4.791 | 4.603 | 4.672 | 3,990,480 | +0.21(+4.65%) |
May 08, 2018 | 4.336 | 4.504 | 4.159 | 4.465 | 4,300,121 | +0.13(+2.96%) |
May 07, 2018 | 4.435 | 4.559 | 4.326 | 4.336 | 3,962,306 | +0.06(+1.39%) |
May 04, 2018 | 4.050 | 4.366 | 4.050 | 4.277 | 5,580,707 | -0.15(-3.35%) |
May 03, 2018 | 4.405 | 4.494 | 4.297 | 4.425 | 2,770,118 | -0.02(-0.44%) |
May 02, 2018 | 4.455 | 4.504 | 4.405 | 4.445 | 2,391,228 | -0.02(-0.44%) |
May 01, 2018 | 4.386 | 4.524 | 4.336 | 4.465 | 3,074,061 | +0.05(+1.12%) |
Apr 30, 2018 | 4.198 | 4.489 | 4.159 | 4.415 | 4,204,615 | +0.20(+4.68%) |
Apr 27, 2018 | 4.287 | 4.405 | 4.139 | 4.218 | 2,944,244 | -0.14(-3.17%) |
Apr 26, 2018 | 4.376 | 4.415 | 4.242 | 4.356 | 4,453,153 | +0.12(+2.80%) |
Apr 25, 2018 | 3.941 | 4.257 | 3.882 | 4.238 | 4,727,498 | +0.28(+6.98%) |
Apr 24, 2018 | 4.070 | 4.117 | 3.833 | 3.961 | 4,210,391 | -0.01(-0.25%) |
Apr 23, 2018 | 3.754 | 3.981 | 3.684 | 3.971 | 2,751,176 | +0.19(+4.96%) |
Apr 20, 2018 | 3.714 | 3.841 | 3.586 | 3.783 | 2,486,577 | +0.03(+0.79%) |
Apr 19, 2018 | 3.754 | 3.852 | 3.704 | 3.754 | 2,371,222 | +0.06(+1.60%) |
Apr 18, 2018 | 3.595 | 3.754 | 3.566 | 3.694 | 2,729,968 | +0.20(+5.65%) |
Apr 17, 2018 | 3.358 | 3.526 | 3.299 | 3.497 | 2,375,146 | +0.16(+4.73%) |
Apr 16, 2018 | 3.260 | 3.418 | 3.191 | 3.339 | 2,105,612 | +0.08(+2.42%) |
Apr 13, 2018 | 3.240 | 3.299 | 3.220 | 3.260 | 1,531,534 | +0.06(+1.85%) |
Apr 12, 2018 | 3.161 | 3.235 | 3.092 | 3.200 | 1,341,919 | +0.03(+0.93%) |
Apr 11, 2018 | 3.082 | 3.245 | 3.082 | 3.171 | 1,717,291 | +0.09(+2.88%) |
Apr 10, 2018 | 3.003 | 3.131 | 2.983 | 3.082 | 2,096,376 | +0.16(+5.41%) |
Apr 09, 2018 | 2.944 | 3.013 | 2.889 | 2.924 | 2,015,107 | +0.01(+0.34%) |
Apr 06, 2018 | 2.855 | 2.939 | 2.795 | 2.914 | 2,008,694 | +0.05(+1.72%) |
Apr 05, 2018 | 2.756 | 2.904 | 2.726 | 2.865 | 1,706,519 | +0.11(+3.94%) |
Apr 04, 2018 | 2.618 | 2.776 | 2.588 | 2.756 | 1,447,910 | +0.04(+1.45%) |
Apr 03, 2018 | 2.627 | 2.726 | 2.578 | 2.716 | 1,654,552 | +0.09(+3.38%) |
Apr 02, 2018 | 2.707 | 2.707 | 2.558 | 2.627 | 2,111,559 | -0.08(-2.92%) |
Mar 29, 2018 | 2.707 | 2.707 | 2.707 | 0 | +0.11(+4.18%) | |
Mar 28, 2018 | 2.726 | 2.736 | 2.598 | 2.598 | 1,814,043 | -0.15(-5.40%) |
Mar 27, 2018 | 2.884 | 2.934 | 2.736 | 2.746 | 1,213,461 | -0.14(-4.79%) |
Mar 26, 2018 | 2.825 | 2.884 | 2.800 | 2.884 | 1,438,481 | +0.10(+3.55%) |
Mar 23, 2018 | 2.914 | 3.003 | 2.767 | 2.786 | 2,825,673 | -0.09(-3.09%) |
Mar 22, 2018 | 2.894 | 2.953 | 2.845 | 2.874 | 1,457,456 | -0.11(-3.64%) |
Mar 21, 2018 | 2.786 | 2.993 | 2.776 | 2.983 | 3,200,412 | +0.26(+9.42%) |
Mar 20, 2018 | 2.736 | 2.786 | 2.726 | 2.726 | 1,231,487 | +0.03(+1.10%) |
Mar 19, 2018 | 2.726 | 2.786 | 2.657 | 2.697 | 1,066,884 | -0.06(-2.15%) |
Mar 16, 2018 | 2.707 | 2.786 | 2.652 | 2.756 | 1,513,045 | +0.05(+1.82%) |
Mar 15, 2018 | 2.795 | 2.795 | 2.657 | 2.707 | 1,123,994 | -0.05(-1.79%) |
Mar 14, 2018 | 2.825 | 2.825 | 2.716 | 2.756 | 1,634,098 | -0.04(-1.41%) |
Mar 13, 2018 | 2.884 | 2.929 | 2.766 | 2.795 | 2,292,981 | -0.07(-2.41%) |
Mar 12, 2018 | 2.884 | 2.914 | 2.795 | 2.865 | 1,882,511 | -0.01(-0.34%) |
Mar 09, 2018 | 2.944 | 2.993 | 2.865 | 2.874 | 2,154,960 | +0.07(+2.47%) |
Mar 08, 2018 | 2.835 | 2.855 | 2.746 | 2.805 | 1,568,478 | -0.02(-0.70%) |
Mar 07, 2018 | 2.707 | 2.825 | 2,842,198 | -0.01(-0.35%) | ||
Mar 06, 2018 | 2.934 | 2.983 | 2.771 | 2.835 | 5,055,412 | +0.13(+4.74%) |
Mar 05, 2018 | 2.469 | 2.726 | 2.450 | 2.707 | 2,217,271 | +0.24(+9.60%) |
Mar 02, 2018 | 2.371 | 2.479 | 2.341 | 2.469 | 1,168,917 | +0.06(+2.46%) |