Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.00 | 16.34 | 13.92 | 16.27 | 38,236,600 | +2.44(+17.64%) |
Sep 27, 2018 | 13.50 | 14.70 | 13.45 | 13.83 | 34,460,316 | +0.38(+2.83%) |
Sep 26, 2018 | 13.11 | 14.11 | 12.88 | 13.45 | 42,098,904 | +0.45(+3.46%) |
Sep 25, 2018 | 12.21 | 14.64 | 11.96 | 13.00 | 106,308,448 | +0.60(+4.84%) |
Sep 24, 2018 | 10.44 | 12.47 | 9.510 | 12.40 | 162,919,680 | +9.41(+314.72%) |
Sep 21, 2018 | 3.000 | 3.020 | 2.880 | 2.990 | 4,265,400 | +0.06(+2.05%) |
Sep 20, 2018 | 2.850 | 2.970 | 2.780 | 2.930 | 3,001,997 | +0.08(+2.81%) |
Sep 19, 2018 | 2.780 | 2.880 | 2.720 | 2.850 | 3,002,286 | +0.09(+3.26%) |
Sep 18, 2018 | 2.860 | 2.880 | 2.650 | 2.760 | 3,875,363 | -0.07(-2.47%) |
Sep 17, 2018 | 2.980 | 3.000 | 2.820 | 2.830 | 2,652,652 | -0.07(-2.41%) |
Sep 14, 2018 | 2.920 | 2.970 | 2.820 | 2.900 | 5,007,600 | -0.04(-1.36%) |
Sep 13, 2018 | 3.100 | 3.100 | 2.890 | 2.940 | 4,162,283 | -0.13(-4.23%) |
Sep 12, 2018 | 3.210 | 3.220 | 2.970 | 3.070 | 4,942,707 | -0.12(-3.76%) |
Sep 11, 2018 | 3.200 | 3.260 | 3.120 | 3.190 | 2,686,346 | +0.01(+0.31%) |
Sep 10, 2018 | 3.200 | 3.250 | 3.160 | 3.180 | 1,833,937 | +0.03(+0.95%) |
Sep 07, 2018 | 3.190 | 3.290 | 3.140 | 3.150 | 2,989,500 | -0.04(-1.25%) |
Sep 06, 2018 | 3.250 | 3.250 | 3.160 | 3.190 | 3,352,209 | -0.05(-1.54%) |
Sep 05, 2018 | 3.290 | 3.300 | 3.160 | 3.240 | 2,822,670 | -0.07(-2.11%) |
Sep 04, 2018 | 3.270 | 3.320 | 3.120 | 3.310 | 6,180,287 | +0.15(+4.75%) |
Aug 31, 2018 | 3.160 | 3.160 | 3.160 | 0 | -0.09(-2.77%) | |
Aug 30, 2018 | 3.290 | 3.300 | 3.100 | 3.250 | 4,965,682 | +0.03(+0.93%) |
Aug 29, 2018 | 3.010 | 3.290 | 3.010 | 3.220 | 6,700,141 | +0.22(+7.33%) |
Aug 28, 2018 | 2.880 | 3.040 | 2.810 | 3.000 | 3,994,557 | +0.14(+4.90%) |
Aug 27, 2018 | 2.810 | 3.050 | 2.730 | 2.860 | 6,066,485 | +0.09(+3.25%) |
Aug 24, 2018 | 2.750 | 2.820 | 2.700 | 2.770 | 1,975,700 | +0.02(+0.73%) |
Aug 23, 2018 | 2.910 | 2.920 | 2.740 | 2.750 | 3,949,937 | -0.17(-5.82%) |
Aug 22, 2018 | 2.840 | 2.940 | 2.800 | 2.920 | 1,956,632 | +0.08(+2.82%) |
Aug 21, 2018 | 2.880 | 2.900 | 2.800 | 2.840 | 1,820,039 | -0.03(-1.05%) |
Aug 20, 2018 | 2.960 | 2.970 | 2.790 | 2.870 | 2,485,712 | -0.09(-3.04%) |
Aug 17, 2018 | 3.040 | 3.050 | 2.930 | 2.960 | 1,725,700 | -0.06(-1.99%) |
Aug 16, 2018 | 2.960 | 3.060 | 2.920 | 3.020 | 2,876,945 | +0.06(+2.03%) |
Aug 15, 2018 | 2.940 | 3.030 | 2.880 | 2.960 | 2,027,028 | +0.00(+0.00%) |
Aug 14, 2018 | 2.900 | 2.970 | 2.880 | 2.960 | 1,981,679 | +0.09(+3.14%) |
Aug 13, 2018 | 2.880 | 2.890 | 2.820 | 2.870 | 1,350,398 | +0.01(+0.35%) |
Aug 10, 2018 | 2.860 | 2.940 | 2.840 | 2.860 | 1,621,800 | -0.01(-0.35%) |
Aug 09, 2018 | 2.850 | 2.890 | 2.800 | 2.870 | 1,513,683 | +0.02(+0.70%) |
Aug 08, 2018 | 2.990 | 3.010 | 2.825 | 2.850 | 2,413,633 | -0.13(-4.36%) |
Aug 07, 2018 | 2.930 | 3.000 | 2.860 | 2.980 | 3,069,917 | +0.08(+2.76%) |
Aug 06, 2018 | 2.720 | 2.930 | 2.700 | 2.900 | 4,146,872 | +0.23(+8.61%) |
Aug 03, 2018 | 2.720 | 2.730 | 2.565 | 2.670 | 2,743,200 | -0.04(-1.48%) |
Aug 02, 2018 | 2.780 | 2.810 | 2.680 | 2.710 | 2,241,692 | -0.04(-1.45%) |
Aug 01, 2018 | 2.650 | 2.800 | 2.500 | 2.750 | 4,402,686 | +0.20(+7.84%) |
Jul 31, 2018 | 2.470 | 2.590 | 2.350 | 2.550 | 5,556,783 | +0.10(+4.08%) |
Jul 30, 2018 | 2.600 | 2.640 | 2.400 | 2.450 | 5,894,851 | -0.18(-6.84%) |
Jul 27, 2018 | 2.750 | 2.750 | 2.600 | 2.630 | 3,247,200 | -0.10(-3.66%) |
Jul 26, 2018 | 2.730 | 2.770 | 2.630 | 2.730 | 2,377,556 | +0.01(+0.37%) |
Jul 25, 2018 | 2.750 | 2.770 | 2.710 | 2.720 | 1,585,672 | -0.02(-0.73%) |
Jul 24, 2018 | 2.900 | 2.690 | 2.740 | 4,013,196 | -0.09(-3.18%) | |
Jul 23, 2018 | 2.810 | 2.860 | 2.765 | 2.830 | 2,056,732 | +0.03(+1.07%) |
Jul 20, 2018 | 2.770 | 2.820 | 2.740 | 2.800 | 5,943,312 | +0.03(+1.08%) |
Jul 19, 2018 | 2.920 | 2.920 | 2.720 | 2.770 | 7,514,194 | -0.09(-3.15%) |
Jul 18, 2018 | 2.980 | 2.980 | 2.830 | 2.860 | 3,968,713 | -0.10(-3.54%) |
Jul 17, 2018 | 2.790 | 2.970 | 2.770 | 2.965 | 6,326,171 | +0.19(+6.65%) |
Jul 16, 2018 | 3.060 | 3.100 | 2.740 | 2.780 | 6,020,834 | -0.27(-8.85%) |
Jul 13, 2018 | 3.000 | 3.095 | 3.000 | 3.050 | 5,933,989 | +0.03(+0.99%) |
Jul 12, 2018 | 2.960 | 3.020 | 2.920 | 3.020 | 4,001,969 | +0.14(+4.86%) |
Jul 11, 2018 | 2.860 | 2.970 | 2.860 | 2.880 | 2,341,485 | +0.02(+0.70%) |
Jul 10, 2018 | 3.000 | 3.000 | 2.850 | 2.860 | 2,861,838 | -0.10(-3.38%) |
Jul 09, 2018 | 2.990 | 3.010 | 2.890 | 2.960 | 3,736,612 | -0.02(-0.67%) |
Jul 06, 2018 | 2.950 | 3.020 | 2.920 | 2.980 | 1,993,223 | +0.05(+1.71%) |
Jul 05, 2018 | 3.060 | 3.060 | 2.910 | 2.930 | 1,259,692 | -0.07(-2.33%) |
Jul 03, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.06(+2.04%) | |
Jul 02, 2018 | 3.080 | 3.110 | 2.920 | 2.940 | 2,047,193 | -0.15(-4.85%) |
Jun 29, 2018 | 3.010 | 3.140 | 2.980 | 3.090 | 4,498,101 | +0.06(+1.98%) |
Jun 28, 2018 | 2.760 | 3.070 | 2.720 | 3.030 | 4,301,501 | +0.28(+10.18%) |
Jun 27, 2018 | 2.830 | 2.840 | 2.710 | 2.750 | 2,171,274 | -0.05(-1.79%) |
Jun 26, 2018 | 2.800 | 2.840 | 2.700 | 2.800 | 1,982,053 | +0.02(+0.72%) |
Jun 25, 2018 | 2.900 | 2.985 | 2.710 | 2.780 | 3,962,593 | -0.10(-3.47%) |
Jun 22, 2018 | 3.030 | 3.080 | 2.855 | 2.880 | 3,032,863 | -0.12(-4.00%) |
Jun 21, 2018 | 3.230 | 3.250 | 2.980 | 3.000 | 4,461,616 | -0.25(-7.69%) |
Jun 20, 2018 | 3.210 | 3.270 | 3.200 | 3.250 | 1,099,248 | +0.04(+1.25%) |
Jun 19, 2018 | 3.210 | 3.240 | 3.160 | 3.210 | 1,188,567 | +0.00(+0.00%) |
Jun 18, 2018 | 3.300 | 3.370 | 3.180 | 3.210 | 2,178,299 | -0.02(-0.62%) |
Jun 15, 2018 | 3.250 | 3.250 | 3.230 | 1,468,903 | -0.02(-0.62%) | |
Jun 14, 2018 | 3.280 | 3.330 | 3.230 | 3.250 | 1,063,034 | -0.02(-0.61%) |
Jun 13, 2018 | 3.420 | 3.436 | 3.240 | 3.270 | 1,572,754 | -0.13(-3.82%) |
Jun 12, 2018 | 3.500 | 3.520 | 3.373 | 3.400 | 1,446,343 | -0.08(-2.30%) |
Jun 11, 2018 | 3.480 | 3.500 | 3.430 | 3.480 | 1,181,463 | +0.02(+0.58%) |
Jun 08, 2018 | 3.410 | 3.470 | 3.370 | 3.460 | 1,161,330 | +0.03(+0.87%) |
Jun 07, 2018 | 3.480 | 3.489 | 3.380 | 3.430 | 1,484,391 | -0.04(-1.15%) |
Jun 06, 2018 | 3.350 | 3.470 | 3.285 | 3.470 | 1,853,456 | +0.11(+3.27%) |
Jun 05, 2018 | 3.310 | 3.380 | 3.310 | 3.360 | 1,101,818 | +0.03(+0.90%) |
Jun 04, 2018 | 3.360 | 3.429 | 3.265 | 3.330 | 1,089,896 | -0.03(-0.89%) |
Jun 01, 2018 | 3.400 | 3.475 | 3.340 | 3.360 | 1,807,678 | +0.05(+1.51%) |
May 31, 2018 | 3.400 | 3.440 | 3.260 | 3.310 | 1,391,659 | -0.06(-1.78%) |
May 30, 2018 | 3.250 | 3.430 | 3.250 | 3.370 | 2,441,255 | +0.14(+4.33%) |
May 29, 2018 | 3.100 | 3.230 | 3.085 | 3.230 | 2,498,591 | +0.16(+5.21%) |
May 25, 2018 | 3.070 | 3.070 | 3.070 | 0 | +0.03(+0.99%) | |
May 24, 2018 | 2.990 | 3.100 | 2.990 | 3.040 | 1,576,725 | +0.04(+1.33%) |
May 23, 2018 | 3.060 | 3.140 | 2.980 | 3.000 | 2,212,310 | -0.06(-1.96%) |
May 22, 2018 | 3.110 | 3.180 | 3.030 | 3.060 | 2,805,557 | -0.04(-1.29%) |
May 21, 2018 | 3.270 | 3.300 | 3.080 | 3.100 | 1,944,368 | -0.17(-5.20%) |
May 18, 2018 | 3.250 | 3.350 | 3.240 | 3.270 | 1,514,652 | +0.01(+0.31%) |
May 17, 2018 | 3.180 | 3.270 | 3.160 | 3.260 | 1,653,745 | +0.06(+1.87%) |
May 16, 2018 | 3.170 | 3.210 | 3.170 | 3.200 | 973,904 | +0.02(+0.63%) |
May 15, 2018 | 3.210 | 3.255 | 3.150 | 3.180 | 1,099,131 | -0.03(-0.93%) |
May 14, 2018 | 3.150 | 3.240 | 3.150 | 3.210 | 1,529,671 | +0.06(+1.90%) |
May 11, 2018 | 3.100 | 3.160 | 3.060 | 3.150 | 866,327 | +0.05(+1.61%) |
May 10, 2018 | 3.180 | 3.180 | 3.050 | 3.100 | 1,487,959 | -0.07(-2.21%) |
May 09, 2018 | 3.070 | 3.200 | 2.990 | 3.170 | 1,459,023 | +0.09(+2.92%) |
May 08, 2018 | 3.120 | 3.130 | 2.990 | 3.080 | 2,070,298 | -0.03(-0.96%) |
May 07, 2018 | 3.200 | 3.230 | 3.095 | 3.110 | 1,641,279 | -0.06(-1.89%) |
May 04, 2018 | 3.040 | 3.180 | 3.030 | 3.170 | 1,535,899 | +0.11(+3.59%) |
May 03, 2018 | 2.850 | 3.095 | 2.850 | 3.060 | 2,669,723 | +0.17(+5.88%) |
May 02, 2018 | 2.900 | 2.980 | 2.750 | 2.890 | 2,638,484 | +0.09(+3.21%) |
May 01, 2018 | 2.760 | 2.820 | 2.720 | 2.800 | 1,135,053 | +0.05(+1.82%) |
Apr 30, 2018 | 2.860 | 2.860 | 2.750 | 2.750 | 1,602,590 | -0.07(-2.48%) |
Apr 27, 2018 | 2.860 | 2.940 | 2.775 | 2.820 | 2,496,384 | -0.04(-1.40%) |
Apr 26, 2018 | 2.730 | 2.965 | 2.720 | 2.860 | 4,982,002 | +0.18(+6.72%) |
Apr 25, 2018 | 2.810 | 2.850 | 2.663 | 2.680 | 6,261,305 | -0.11(-3.94%) |
Apr 24, 2018 | 2.820 | 2.860 | 2.760 | 2.790 | 3,849,200 | -0.03(-1.06%) |
Apr 23, 2018 | 2.970 | 3.050 | 2.761 | 2.820 | 3,493,588 | -0.12(-4.08%) |
Apr 20, 2018 | 3.000 | 3.050 | 2.930 | 2.940 | 3,679,278 | -0.05(-1.67%) |
Apr 19, 2018 | 3.150 | 3.210 | 2.980 | 2.990 | 4,356,051 | -0.19(-5.97%) |
Apr 18, 2018 | 3.150 | 3.205 | 3.090 | 3.180 | 1,549,469 | +0.05(+1.60%) |
Apr 17, 2018 | 3.080 | 3.175 | 3.070 | 3.130 | 1,473,387 | +0.09(+2.96%) |
Apr 16, 2018 | 3.050 | 3.115 | 3.001 | 3.040 | 1,102,813 | +0.01(+0.33%) |
Apr 13, 2018 | 3.110 | 3.188 | 3.010 | 3.030 | 1,226,937 | -0.06(-1.94%) |
Apr 12, 2018 | 3.150 | 3.310 | 3.080 | 3.090 | 2,374,604 | -0.01(-0.32%) |
Apr 11, 2018 | 3.120 | 3.220 | 3.051 | 3.100 | 2,244,426 | -0.06(-1.90%) |
Apr 10, 2018 | 2.960 | 3.180 | 2.940 | 3.160 | 2,420,048 | +0.25(+8.59%) |
Apr 09, 2018 | 3.040 | 3.070 | 2.890 | 2.910 | 1,519,990 | -0.10(-3.32%) |
Apr 06, 2018 | 3.000 | 3.150 | 2.985 | 3.010 | 1,353,866 | -0.02(-0.66%) |
Apr 05, 2018 | 3.200 | 3.200 | 2.980 | 3.030 | 2,230,986 | -0.13(-4.11%) |
Apr 04, 2018 | 2.890 | 3.220 | 2.890 | 3.160 | 2,442,477 | +0.23(+7.85%) |
Apr 03, 2018 | 2.960 | 2.980 | 2.820 | 2.930 | 1,918,078 | +0.01(+0.34%) |
Apr 02, 2018 | 3.030 | 3.038 | 2.862 | 2.920 | 2,828,264 | -0.09(-2.99%) |
Mar 29, 2018 | 3.010 | 3.010 | 3.010 | 0 | +0.02(+0.67%) | |
Mar 28, 2018 | 3.040 | 3.090 | 2.910 | 2.990 | 2,678,663 | -0.06(-1.97%) |
Mar 27, 2018 | 3.170 | 3.190 | 3.040 | 3.050 | 1,527,979 | -0.11(-3.48%) |
Mar 26, 2018 | 3.050 | 3.180 | 3.050 | 3.160 | 1,266,659 | +0.10(+3.27%) |
Mar 23, 2018 | 3.110 | 3.120 | 3.020 | 3.060 | 1,654,312 | -0.06(-1.92%) |
Mar 22, 2018 | 3.130 | 3.210 | 3.080 | 3.120 | 2,751,652 | -0.01(-0.32%) |
Mar 21, 2018 | 3.240 | 3.289 | 3.110 | 3.130 | 4,172,505 | -0.07(-2.19%) |
Mar 20, 2018 | 3.250 | 3.272 | 3.170 | 3.200 | 1,422,098 | -0.06(-1.84%) |
Mar 19, 2018 | 3.400 | 3.417 | 3.200 | 3.260 | 2,839,643 | -0.14(-4.12%) |
Mar 16, 2018 | 3.560 | 3.590 | 3.370 | 3.400 | 1,611,668 | -0.14(-3.95%) |
Mar 15, 2018 | 3.630 | 3.640 | 3.470 | 3.540 | 1,483,205 | -0.07(-1.94%) |
Mar 14, 2018 | 3.750 | 3.750 | 3.600 | 3.610 | 1,286,794 | -0.14(-3.73%) |
Mar 13, 2018 | 3.700 | 3.820 | 3.670 | 3.750 | 1,804,610 | +0.08(+2.18%) |
Mar 12, 2018 | 3.620 | 3.690 | 3.570 | 3.670 | 986,928 | +0.07(+1.94%) |
Mar 09, 2018 | 3.570 | 3.630 | 3.550 | 3.600 | 1,492,038 | +0.06(+1.69%) |
Mar 08, 2018 | 3.420 | 3.560 | 3.370 | 3.540 | 1,911,236 | +0.12(+3.51%) |
Mar 07, 2018 | 3.320 | 3.460 | 3.290 | 3.420 | 1,651,667 | +0.07(+2.09%) |
Mar 06, 2018 | 3.420 | 3.440 | 3.340 | 3.350 | 1,590,528 | -0.07(-2.05%) |
Mar 05, 2018 | 3.360 | 3.449 | 3.350 | 3.420 | 1,910,259 | +0.06(+1.79%) |
Mar 02, 2018 | 3.300 | 3.410 | 3.260 | 3.360 | 2,072,237 | -0.01(-0.30%) |
Mar 01, 2018 | 3.540 | 3.540 | 3.350 | 3.370 | 2,037,652 | -0.10(-2.88%) |
Feb 28, 2018 | 3.590 | 3.639 | 3.470 | 3.470 | 1,415,109 | -0.09(-2.53%) |
Feb 27, 2018 | 3.660 | 3.700 | 3.480 | 3.560 | 2,049,862 | -0.14(-3.78%) |
Feb 26, 2018 | 3.940 | 3.990 | 3.685 | 3.700 | 1,617,007 | +0.00(+0.00%) |
Feb 23, 2018 | 3.700 | 3.720 | 3.630 | 3.700 | 898,327 | +0.03(+0.82%) |
Feb 22, 2018 | 3.740 | 3.750 | 3.660 | 3.670 | 957,548 | -0.04(-1.08%) |
Feb 21, 2018 | 3.710 | 3.755 | 3.685 | 3.710 | 1,738,602 | +0.01(+0.27%) |
Feb 20, 2018 | 3.700 | 3.720 | 3.660 | 3.700 | 1,538,840 | +0.06(+1.65%) |
Feb 16, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.01(-0.27%) | |
Feb 15, 2018 | 3.680 | 3.740 | 3.600 | 3.650 | 1,003,515 | +0.02(+0.55%) |
Feb 14, 2018 | 3.510 | 3.720 | 3.500 | 3.630 | 1,276,924 | +0.10(+2.83%) |
Feb 13, 2018 | 3.500 | 3.550 | 3.470 | 3.530 | 851,781 | +0.02(+0.57%) |
Feb 12, 2018 | 3.510 | 3.580 | 3.440 | 3.510 | 1,879,258 | +0.03(+0.86%) |
Feb 09, 2018 | 3.510 | 3.570 | 3.314 | 3.480 | 1,804,739 | +0.00(+0.00%) |
Feb 08, 2018 | 3.690 | 3.705 | 3.480 | 3.480 | 1,347,646 | -0.19(-5.18%) |
Feb 07, 2018 | 3.640 | 3.710 | 3.620 | 3.670 | 1,305,369 | +0.02(+0.55%) |
Feb 06, 2018 | 3.560 | 3.740 | 3.550 | 3.650 | 1,988,985 | +0.03(+0.83%) |
Feb 05, 2018 | 3.690 | 3.740 | 3.520 | 3.620 | 2,447,216 | -0.13(-3.60%) |
Feb 02, 2018 | 3.790 | 3.850 | 3.710 | 3.755 | 3,208,393 | -0.04(-1.18%) |
Feb 01, 2018 | 3.770 | 3.870 | 3.710 | 3.800 | 6,363,752 | +0.05(+1.33%) |
Jan 31, 2018 | 3.850 | 3.900 | 3.660 | 3.750 | 4,196,188 | -0.08(-2.09%) |
Jan 30, 2018 | 3.850 | 3.850 | 3.760 | 3.830 | 8,115,577 | -0.18(-4.49%) |
Jan 29, 2018 | 4.260 | 4.320 | 3.990 | 4.010 | 3,260,613 | -0.26(-6.09%) |
Jan 26, 2018 | 4.300 | 4.340 | 4.255 | 4.270 | 1,130,475 | +0.00(+0.00%) |
Jan 25, 2018 | 4.320 | 4.380 | 4.230 | 4.270 | 2,369,429 | -0.06(-1.39%) |
Jan 24, 2018 | 4.470 | 4.500 | 4.250 | 4.330 | 2,944,209 | -0.11(-2.48%) |
Jan 23, 2018 | 4.310 | 4.600 | 4.120 | 4.440 | 12,801,007 | +0.40(+9.90%) |
Jan 22, 2018 | 3.980 | 4.115 | 3.970 | 4.040 | 2,027,646 | +0.07(+1.76%) |
Jan 19, 2018 | 4.000 | 4.020 | 3.930 | 3.970 | 1,134,846 | -0.01(-0.25%) |
Jan 18, 2018 | 4.020 | 4.060 | 3.960 | 3.980 | 1,294,925 | -0.02(-0.50%) |
Jan 17, 2018 | 4.140 | 4.198 | 3.970 | 4.000 | 3,534,908 | -0.11(-2.68%) |
Jan 16, 2018 | 4.300 | 4.320 | 4.080 | 4.110 | 1,529,855 | -0.14(-3.29%) |
Jan 12, 2018 | 4.250 | 4.250 | 4.250 | 0 | -0.05(-1.16%) | |
Jan 11, 2018 | 4.360 | 4.400 | 4.290 | 4.300 | 1,032,894 | -0.06(-1.38%) |
Jan 10, 2018 | 4.370 | 4.360 | 984,990 | +0.06(+1.40%) | ||
Jan 09, 2018 | 4.310 | 4.310 | 4.210 | 4.300 | 983,353 | +0.02(+0.47%) |
Jan 08, 2018 | 4.380 | 4.383 | 4.250 | 4.280 | 1,049,196 | -0.09(-2.06%) |
Jan 05, 2018 | 4.360 | 4.410 | 4.255 | 4.370 | 2,119,013 | +0.18(+4.30%) |
Jan 04, 2018 | 4.200 | 4.250 | 4.135 | 4.190 | 953,311 | +0.00(+0.00%) |
Jan 03, 2018 | 4.230 | 4.230 | 4.081 | 4.190 | 1,564,094 | -0.05(-1.18%) |
Jan 02, 2018 | 4.010 | 4.270 | 4.000 | 4.240 | 1,824,212 | +0.23(+5.74%) |
Dec 29, 2017 | 4.010 | 4.010 | 4.010 | 0 | -0.04(-0.99%) | |
Dec 28, 2017 | 4.030 | 4.090 | 3.980 | 4.050 | 1,473,639 | +0.05(+1.25%) |
Dec 27, 2017 | 4.120 | 4.150 | 3.980 | 4.000 | 1,654,376 | -0.09(-2.20%) |
Dec 26, 2017 | 4.090 | 4.240 | 4.080 | 4.090 | 1,614,874 | +0.00(+0.00%) |
Dec 22, 2017 | 3.950 | 4.130 | 3.900 | 4.090 | 1,905,484 | +0.13(+3.28%) |
Dec 21, 2017 | 3.920 | 4.000 | 3.825 | 3.960 | 2,571,143 | +0.05(+1.28%) |
Dec 20, 2017 | 3.650 | 3.930 | 3.570 | 3.910 | 4,027,385 | +0.32(+8.91%) |
Dec 19, 2017 | 3.600 | 3.638 | 3.530 | 3.590 | 1,987,275 | +0.05(+1.41%) |
Dec 18, 2017 | 3.400 | 3.550 | 3.390 | 3.540 | 3,048,972 | +0.15(+4.42%) |
Dec 15, 2017 | 3.320 | 3.420 | 3.265 | 3.390 | 2,747,033 | +0.11(+3.35%) |
Dec 14, 2017 | 3.340 | 3.340 | 3.220 | 3.280 | 1,543,811 | -0.03(-0.91%) |
Dec 13, 2017 | 3.250 | 3.360 | 3.230 | 3.310 | 2,418,571 | +0.08(+2.48%) |
Dec 12, 2017 | 3.320 | 3.370 | 3.180 | 3.230 | 2,103,944 | -0.10(-3.00%) |
Dec 11, 2017 | 3.250 | 3.340 | 3.229 | 3.330 | 1,613,455 | +0.08(+2.46%) |
Dec 08, 2017 | 3.260 | 3.340 | 3.190 | 3.250 | 2,012,823 | -0.01(-0.31%) |
Dec 07, 2017 | 3.140 | 3.275 | 3.140 | 3.260 | 2,436,459 | +0.12(+3.82%) |
Dec 06, 2017 | 3.060 | 3.190 | 3.040 | 3.140 | 1,243,615 | +0.08(+2.61%) |
Dec 05, 2017 | 3.110 | 3.170 | 3.050 | 3.060 | 1,212,245 | -0.06(-1.92%) |
Dec 04, 2017 | 3.200 | 3.200 | 3.110 | 3.120 | 1,009,130 | -0.08(-2.50%) |
Dec 01, 2017 | 3.270 | 3.290 | 3.180 | 3.200 | 950,455 | -0.07(-2.14%) |
Nov 30, 2017 | 3.190 | 3.290 | 3.180 | 3.270 | 825,821 | +0.09(+2.83%) |
Nov 29, 2017 | 3.210 | 3.280 | 3.170 | 3.180 | 809,064 | -0.04(-1.24%) |
Nov 28, 2017 | 3.200 | 3.225 | 3.130 | 3.220 | 1,349,876 | +0.04(+1.26%) |
Nov 27, 2017 | 3.350 | 3.350 | 3.170 | 3.180 | 1,444,758 | -0.12(-3.64%) |
Nov 24, 2017 | 3.350 | 3.360 | 3.290 | 3.300 | 499,248 | -0.06(-1.79%) |
Nov 22, 2017 | 3.330 | 3.395 | 3.290 | 3.360 | 842,371 | +0.04(+1.20%) |
Nov 21, 2017 | 3.300 | 3.370 | 3.270 | 3.320 | 629,825 | +0.03(+0.91%) |
Nov 20, 2017 | 3.260 | 3.310 | 3.210 | 3.290 | 801,088 | +0.05(+1.54%) |
Nov 17, 2017 | 3.440 | 3.440 | 3.210 | 3.240 | 2,110,505 | -0.18(-5.26%) |
Nov 16, 2017 | 3.490 | 3.500 | 3.405 | 3.420 | 1,806,145 | -0.04(-1.16%) |
Nov 15, 2017 | 3.500 | 3.520 | 3.420 | 3.460 | 661,686 | -0.04(-1.14%) |
Nov 14, 2017 | 3.580 | 3.600 | 3.470 | 3.500 | 888,841 | -0.01(-0.28%) |
Nov 13, 2017 | 3.530 | 3.550 | 3.465 | 3.510 | 568,629 | -0.02(-0.57%) |
Nov 10, 2017 | 3.490 | 3.550 | 3.480 | 3.530 | 426,419 | +0.03(+0.86%) |
Nov 09, 2017 | 3.500 | 3.540 | 3.450 | 3.500 | 567,276 | -0.03(-0.85%) |
Nov 08, 2017 | 3.560 | 3.560 | 3.390 | 3.530 | 1,275,555 | -0.03(-0.84%) |
Nov 07, 2017 | 3.660 | 3.670 | 3.540 | 3.560 | 908,463 | -0.10(-2.73%) |
Nov 06, 2017 | 3.580 | 3.700 | 3.580 | 3.660 | 1,045,714 | +0.06(+1.67%) |
Nov 03, 2017 | 3.580 | 3.620 | 3.510 | 3.600 | 1,360,544 | +0.04(+1.12%) |
Nov 02, 2017 | 3.500 | 3.590 | 3.445 | 3.560 | 1,743,497 | +0.09(+2.59%) |
Nov 01, 2017 | 3.490 | 3.579 | 3.380 | 3.470 | 1,963,223 | +0.07(+2.06%) |
Oct 31, 2017 | 3.390 | 3.430 | 3.310 | 3.400 | 1,250,173 | -0.01(-0.29%) |
Oct 30, 2017 | 3.310 | 3.485 | 3.280 | 3.410 | 1,679,163 | +0.08(+2.40%) |
Oct 27, 2017 | 3.280 | 3.360 | 3.240 | 3.330 | 764,027 | +0.05(+1.52%) |
Oct 26, 2017 | 3.310 | 3.350 | 3.210 | 3.280 | 1,183,624 | -0.04(-1.20%) |
Oct 25, 2017 | 3.310 | 3.340 | 3.250 | 3.320 | 1,119,516 | +0.00(+0.00%) |
Oct 24, 2017 | 3.330 | 3.350 | 3.280 | 3.320 | 999,652 | -0.01(-0.30%) |
Oct 23, 2017 | 3.420 | 3.455 | 3.320 | 3.330 | 1,153,798 | -0.07(-2.06%) |
Oct 20, 2017 | 3.400 | 3.490 | 3.360 | 3.400 | 1,976,146 | +0.02(+0.59%) |
Oct 19, 2017 | 3.330 | 3.400 | 3.280 | 3.380 | 1,285,229 | +0.02(+0.60%) |
Oct 18, 2017 | 3.290 | 3.380 | 3.260 | 3.360 | 1,292,219 | +0.07(+2.13%) |
Oct 17, 2017 | 3.320 | 3.340 | 3.280 | 3.290 | 1,072,356 | -0.03(-0.90%) |
Oct 16, 2017 | 3.290 | 3.400 | 3.280 | 3.320 | 898,052 | +0.01(+0.30%) |
Oct 13, 2017 | 3.340 | 3.379 | 3.300 | 3.310 | 881,792 | -0.04(-1.19%) |
Oct 12, 2017 | 3.380 | 3.410 | 3.300 | 3.350 | 1,039,755 | -0.06(-1.76%) |
Oct 11, 2017 | 3.440 | 3.450 | 3.350 | 3.410 | 1,321,937 | -0.05(-1.45%) |
Oct 10, 2017 | 3.500 | 3.510 | 3.415 | 3.460 | 989,039 | -0.02(-0.57%) |
Oct 09, 2017 | 3.520 | 3.520 | 3.440 | 3.480 | 904,915 | -0.03(-0.85%) |
Oct 06, 2017 | 3.470 | 3.530 | 3.440 | 3.510 | 837,349 | +0.04(+1.15%) |
Oct 05, 2017 | 3.530 | 3.550 | 3.460 | 3.470 | 865,045 | -0.06(-1.70%) |
Oct 04, 2017 | 3.490 | 3.560 | 3.465 | 3.530 | 1,045,218 | +0.06(+1.73%) |
Oct 03, 2017 | 3.500 | 3.530 | 3.440 | 3.470 | 823,054 | -0.02(-0.57%) |