Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.510 | 3.630 | 3.500 | 3.630 | 176,008 | +0.18(+5.22%) |
Jan 30, 2019 | 3.390 | 3.450 | 3.380 | 3.450 | 103,074 | +0.09(+2.68%) |
Jan 29, 2019 | 3.410 | 3.430 | 3.360 | 3.360 | 173,329 | +0.00(+0.00%) |
Jan 28, 2019 | 3.400 | 3.410 | 3.340 | 3.360 | 82,834 | +0.08(+2.44%) |
Jan 25, 2019 | 3.270 | 3.330 | 3.210 | 3.280 | 118,866 | +0.04(+1.23%) |
Jan 24, 2019 | 3.170 | 3.300 | 3.170 | 3.240 | 59,589 | +0.02(+0.62%) |
Jan 23, 2019 | 3.250 | 3.250 | 3.050 | 3.220 | 107,371 | -0.05(-1.53%) |
Jan 22, 2019 | 3.400 | 3.430 | 3.260 | 3.270 | 74,380 | -0.14(-4.11%) |
Jan 21, 2019 | 3.500 | 3.520 | 3.310 | 3.410 | 48,469 | -0.12(-3.40%) |
Jan 18, 2019 | 3.540 | 3.570 | 3.470 | 3.530 | 104,856 | -0.06(-1.67%) |
Jan 17, 2019 | 3.440 | 3.640 | 3.440 | 3.590 | 142,256 | +0.13(+3.76%) |
Jan 16, 2019 | 3.380 | 3.480 | 3.320 | 3.460 | 79,324 | +0.08(+2.37%) |
Jan 15, 2019 | 3.430 | 3.430 | 3.360 | 3.380 | 44,678 | -0.02(-0.59%) |
Jan 14, 2019 | 3.230 | 3.430 | 3.120 | 3.400 | 189,333 | +0.24(+7.59%) |
Jan 11, 2019 | 3.170 | 3.190 | 3.090 | 3.160 | 51,258 | +0.03(+0.96%) |
Jan 10, 2019 | 3.180 | 3.180 | 3.100 | 3.130 | 50,517 | -0.04(-1.26%) |
Jan 09, 2019 | 3.190 | 3.200 | 3.150 | 3.170 | 27,179 | -0.01(-0.31%) |
Jan 08, 2019 | 3.260 | 3.260 | 3.120 | 3.180 | 84,625 | -0.08(-2.45%) |
Jan 07, 2019 | 3.250 | 3.370 | 3.230 | 3.260 | 210,605 | +0.11(+3.49%) |
Jan 04, 2019 | 3.180 | 3.180 | 3.050 | 3.150 | 102,110 | -0.03(-0.94%) |
Jan 03, 2019 | 2.950 | 3.180 | 2.950 | 3.180 | 287,194 | +0.23(+7.80%) |
Jan 02, 2019 | 2.820 | 2.950 | 2.800 | 2.950 | 68,613 | +0.13(+4.61%) |
Dec 31, 2018 | 2.820 | 2.820 | 2.820 | 0 | +0.04(+1.44%) | |
Dec 28, 2018 | 2.800 | 2.810 | 2.760 | 2.780 | 9,858 | -0.02(-0.71%) |
Dec 27, 2018 | 2.800 | 2.820 | 2.770 | 2.800 | 35,697 | +0.04(+1.45%) |
Dec 24, 2018 | 2.760 | 2.760 | 2.760 | 0 | +0.03(+1.10%) | |
Dec 21, 2018 | 2.780 | 2.790 | 2.720 | 2.730 | 29,079 | -0.02(-0.73%) |
Dec 20, 2018 | 2.770 | 2.800 | 2.750 | 2.750 | 54,263 | +0.03(+1.10%) |
Dec 19, 2018 | 2.780 | 2.820 | 2.700 | 2.720 | 79,608 | -0.08(-2.86%) |
Dec 18, 2018 | 2.800 | 2.840 | 2.780 | 2.800 | 47,257 | -0.05(-1.75%) |
Dec 17, 2018 | 2.790 | 2.870 | 2.770 | 2.850 | 25,036 | +0.06(+2.15%) |
Dec 14, 2018 | 2.800 | 2.840 | 2.720 | 2.790 | 68,053 | -0.05(-1.76%) |
Dec 13, 2018 | 2.860 | 2.870 | 2.800 | 2.840 | 45,706 | -0.06(-2.07%) |
Dec 12, 2018 | 2.890 | 2.910 | 2.830 | 2.900 | 57,339 | +0.06(+2.11%) |
Dec 11, 2018 | 2.830 | 2.870 | 2.830 | 2.840 | 72,614 | +0.03(+1.07%) |
Dec 10, 2018 | 2.780 | 2.840 | 2.770 | 2.810 | 76,238 | +0.03(+1.08%) |
Dec 07, 2018 | 2.650 | 2.780 | 2.650 | 2.780 | 126,975 | +0.09(+3.35%) |
Dec 06, 2018 | 2.650 | 2.710 | 2.650 | 2.690 | 104,254 | +0.05(+1.89%) |
Dec 05, 2018 | 2.610 | 2.680 | 2.600 | 2.640 | 19,110 | +0.02(+0.76%) |
Dec 04, 2018 | 2.600 | 2.700 | 2.600 | 2.620 | 62,770 | +0.03(+1.16%) |
Dec 03, 2018 | 2.580 | 2.650 | 2.570 | 2.590 | 61,643 | +0.06(+2.37%) |
Nov 30, 2018 | 2.550 | 2.600 | 2.500 | 2.530 | 47,982 | -0.02(-0.78%) |
Nov 29, 2018 | 2.690 | 2.690 | 2.500 | 2.550 | 29,766 | -0.04(-1.54%) |
Nov 28, 2018 | 2.410 | 2.620 | 2.390 | 2.590 | 44,212 | +0.17(+7.02%) |
Nov 27, 2018 | 2.460 | 2.470 | 2.370 | 2.420 | 67,185 | -0.04(-1.63%) |
Nov 26, 2018 | 2.650 | 2.650 | 2.370 | 2.460 | 259,024 | -0.21(-7.87%) |
Nov 23, 2018 | 2.740 | 2.740 | 2.640 | 2.670 | 30,301 | -0.06(-2.20%) |
Nov 22, 2018 | 2.600 | 2.740 | 2.600 | 2.730 | 42,233 | +0.06(+2.25%) |
Nov 21, 2018 | 2.650 | 2.750 | 2.650 | 2.670 | 37,143 | +0.03(+1.14%) |
Nov 20, 2018 | 2.650 | 2.670 | 2.620 | 2.640 | 43,344 | -0.04(-1.49%) |
Nov 19, 2018 | 2.660 | 2.700 | 2.620 | 2.680 | 14,155 | -0.03(-1.11%) |
Nov 16, 2018 | 2.540 | 2.710 | 2.540 | 2.710 | 157,859 | +0.16(+6.27%) |
Nov 15, 2018 | 2.530 | 2.550 | 2.510 | 2.550 | 48,668 | +0.02(+0.79%) |
Nov 14, 2018 | 2.420 | 2.580 | 2.400 | 2.530 | 99,472 | +0.19(+8.12%) |
Nov 13, 2018 | 2.440 | 2.440 | 2.310 | 2.340 | 53,909 | -0.05(-2.09%) |
Nov 12, 2018 | 2.360 | 2.400 | 2.330 | 2.390 | 25,325 | +0.01(+0.42%) |
Nov 09, 2018 | 2.300 | 2.390 | 2.270 | 2.380 | 49,548 | +0.04(+1.71%) |
Nov 08, 2018 | 2.370 | 2.390 | 2.340 | 2.340 | 35,495 | -0.03(-1.27%) |
Nov 07, 2018 | 2.480 | 2.480 | 2.370 | 2.370 | 53,657 | -0.08(-3.27%) |
Nov 06, 2018 | 2.510 | 2.510 | 2.450 | 2.450 | 27,025 | -0.03(-1.21%) |
Nov 05, 2018 | 2.440 | 2.510 | 2.440 | 2.480 | 7,147 | +0.03(+1.22%) |
Nov 02, 2018 | 2.510 | 2.510 | 2.370 | 2.450 | 31,579 | -0.06(-2.39%) |
Nov 01, 2018 | 2.350 | 2.520 | 2.350 | 2.510 | 89,050 | +0.19(+8.19%) |
Oct 31, 2018 | 2.270 | 2.370 | 2.270 | 2.320 | 45,359 | +0.05(+2.20%) |
Oct 30, 2018 | 2.360 | 2.360 | 2.250 | 2.270 | 41,567 | -0.04(-1.73%) |
Oct 29, 2018 | 2.370 | 2.380 | 2.300 | 2.310 | 52,813 | +0.00(+0.00%) |
Oct 26, 2018 | 2.310 | 2.380 | 2.260 | 2.310 | 44,341 | +0.01(+0.43%) |
Oct 25, 2018 | 2.370 | 2.480 | 2.270 | 2.300 | 91,969 | -0.10(-4.17%) |
Oct 24, 2018 | 2.420 | 2.420 | 2.370 | 2.400 | 22,772 | +0.01(+0.42%) |
Oct 23, 2018 | 2.450 | 2.520 | 2.390 | 2.390 | 98,564 | -0.06(-2.45%) |
Oct 22, 2018 | 2.450 | 2.570 | 2.400 | 2.450 | 55,121 | +0.00(+0.00%) |
Oct 19, 2018 | 2.490 | 2.490 | 2.450 | 2.450 | 73,232 | +0.00(+0.00%) |
Oct 18, 2018 | 2.540 | 2.580 | 2.450 | 2.450 | 122,434 | +0.01(+0.41%) |
Oct 17, 2018 | 2.500 | 2.550 | 2.420 | 2.440 | 103,298 | -0.07(-2.79%) |
Oct 16, 2018 | 2.620 | 2.650 | 2.510 | 2.510 | 28,095 | -0.07(-2.71%) |
Oct 15, 2018 | 2.560 | 2.670 | 2.540 | 2.580 | 53,214 | +0.07(+2.79%) |
Oct 12, 2018 | 2.660 | 2.670 | 2.450 | 2.510 | 96,505 | -0.19(-7.04%) |
Oct 11, 2018 | 2.510 | 2.700 | 2.510 | 2.700 | 73,497 | +0.18(+7.14%) |
Oct 10, 2018 | 2.450 | 2.520 | 2.390 | 2.520 | 36,382 | -0.02(-0.79%) |
Oct 09, 2018 | 2.600 | 2.600 | 2.380 | 2.540 | 51,044 | -0.06(-2.31%) |
Oct 05, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 2.560 | 2.610 | 2.490 | 2.600 | 134,277 | +0.10(+4.00%) |
Oct 03, 2018 | 2.430 | 2.500 | 2.430 | 2.500 | 36,954 | +0.11(+4.60%) |
Oct 02, 2018 | 2.270 | 2.430 | 2.250 | 2.390 | 185,806 | +0.12(+5.29%) |
Oct 01, 2018 | 2.250 | 2.300 | 2.250 | 2.270 | 23,599 | +0.02(+0.89%) |
Sep 28, 2018 | 2.150 | 2.270 | 2.150 | 2.250 | 28,726 | +0.01(+0.45%) |
Sep 27, 2018 | 2.280 | 2.280 | 2.230 | 2.240 | 24,728 | -0.01(-0.44%) |
Sep 26, 2018 | 2.270 | 2.300 | 2.240 | 2.250 | 41,913 | -0.03(-1.32%) |
Sep 25, 2018 | 2.260 | 2.300 | 2.260 | 2.280 | 14,482 | -0.01(-0.44%) |
Sep 24, 2018 | 2.300 | 2.300 | 2.270 | 2.290 | 19,519 | -0.01(-0.43%) |
Sep 21, 2018 | 2.200 | 2.300 | 2.200 | 2.300 | 74,295 | +0.10(+4.55%) |
Sep 20, 2018 | 2.300 | 2.300 | 2.200 | 2.200 | 86,082 | -0.10(-4.35%) |
Sep 19, 2018 | 2.290 | 2.300 | 2.260 | 2.300 | 37,433 | +0.02(+0.88%) |
Sep 18, 2018 | 2.280 | 2.290 | 2.250 | 2.280 | 55,964 | +0.00(+0.00%) |
Sep 17, 2018 | 2.250 | 2.300 | 2.250 | 2.280 | 33,742 | +0.03(+1.33%) |
Sep 14, 2018 | 2.230 | 2.260 | 2.210 | 2.250 | 60,310 | +0.03(+1.35%) |
Sep 13, 2018 | 2.280 | 2.280 | 2.200 | 2.220 | 97,095 | -0.05(-2.20%) |
Sep 12, 2018 | 2.150 | 2.290 | 2.120 | 2.270 | 63,505 | +0.15(+7.08%) |
Sep 11, 2018 | 2.120 | 2.150 | 2.100 | 2.120 | 39,480 | +0.01(+0.47%) |
Sep 10, 2018 | 2.180 | 2.180 | 2.110 | 2.110 | 16,850 | -0.05(-2.31%) |
Sep 07, 2018 | 2.150 | 2.190 | 2.140 | 2.160 | 43,172 | +0.04(+1.89%) |
Sep 06, 2018 | 2.200 | 2.200 | 2.120 | 2.120 | 20,318 | -0.04(-1.85%) |
Sep 05, 2018 | 2.220 | 2.220 | 2.130 | 2.160 | 16,655 | -0.02(-0.92%) |
Sep 04, 2018 | 2.150 | 2.190 | 2.080 | 2.180 | 54,957 | +0.00(+0.00%) |
Aug 31, 2018 | 2.180 | 2.180 | 2.180 | 0 | +0.01(+0.46%) | |
Aug 30, 2018 | 2.240 | 2.270 | 2.170 | 2.170 | 96,709 | -0.14(-6.06%) |
Aug 29, 2018 | 2.350 | 2.370 | 2.310 | 2.310 | 20,069 | -0.01(-0.43%) |
Aug 28, 2018 | 2.350 | 2.350 | 2.300 | 2.320 | 58,700 | -0.03(-1.28%) |
Aug 27, 2018 | 2.250 | 2.350 | 2.240 | 2.350 | 92,349 | +0.11(+4.91%) |
Aug 24, 2018 | 2.190 | 2.270 | 2.190 | 2.240 | 61,332 | +0.06(+2.75%) |
Aug 23, 2018 | 2.300 | 2.300 | 2.180 | 2.180 | 68,067 | -0.10(-4.39%) |
Aug 22, 2018 | 2.210 | 2.300 | 2.210 | 2.280 | 70,816 | +0.09(+4.11%) |
Aug 21, 2018 | 2.160 | 2.200 | 2.150 | 2.190 | 187,777 | +0.05(+2.34%) |
Aug 20, 2018 | 2.130 | 2.200 | 2.120 | 2.140 | 87,540 | +0.01(+0.47%) |
Aug 17, 2018 | 2.080 | 2.150 | 2.050 | 2.130 | 88,732 | +0.07(+3.40%) |
Aug 16, 2018 | 2.210 | 2.230 | 2.030 | 2.060 | 168,376 | -0.14(-6.36%) |
Aug 15, 2018 | 2.470 | 2.470 | 2.180 | 2.200 | 103,929 | -0.12(-5.17%) |
Aug 14, 2018 | 2.320 | 2.330 | 2.280 | 2.320 | 81,225 | +0.04(+1.75%) |
Aug 13, 2018 | 2.410 | 2.410 | 2.280 | 2.280 | 79,828 | -0.16(-6.56%) |
Aug 10, 2018 | 2.450 | 2.480 | 2.410 | 2.440 | 82,114 | +0.02(+0.83%) |
Aug 09, 2018 | 2.450 | 2.470 | 2.410 | 2.420 | 26,638 | -0.02(-0.82%) |
Aug 08, 2018 | 2.530 | 2.530 | 2.440 | 2.440 | 163,031 | -0.09(-3.56%) |
Aug 07, 2018 | 2.590 | 2.650 | 2.460 | 2.530 | 87,934 | +0.01(+0.40%) |
Aug 03, 2018 | 2.520 | 2.520 | 2.520 | 0 | +0.07(+2.86%) | |
Aug 02, 2018 | 2.520 | 2.530 | 2.420 | 2.450 | 64,208 | -0.05(-2.00%) |
Aug 01, 2018 | 2.560 | 2.560 | 2.500 | 2.500 | 52,550 | -0.03(-1.19%) |
Jul 31, 2018 | 2.510 | 2.570 | 2.510 | 2.530 | 57,196 | +0.01(+0.40%) |
Jul 30, 2018 | 2.460 | 2.570 | 2.460 | 2.520 | 38,550 | +0.04(+1.61%) |
Jul 27, 2018 | 2.460 | 2.530 | 2.450 | 2.480 | 72,410 | +0.01(+0.40%) |
Jul 26, 2018 | 2.540 | 2.540 | 2.440 | 2.470 | 51,648 | -0.07(-2.76%) |
Jul 25, 2018 | 2.570 | 2.600 | 2.540 | 2.540 | 58,848 | -0.05(-1.93%) |
Jul 24, 2018 | 2.630 | 2.650 | 2.540 | 2.590 | 67,314 | -0.04(-1.52%) |
Jul 23, 2018 | 2.670 | 2.590 | 2.630 | 20,116 | -0.02(-0.75%) | |
Jul 20, 2018 | 2.630 | 2.720 | 2.630 | 2.650 | 43,256 | -0.01(-0.38%) |
Jul 19, 2018 | 2.660 | 2.700 | 2.610 | 2.660 | 40,961 | -0.05(-1.85%) |
Jul 18, 2018 | 2.640 | 2.710 | 2.570 | 2.710 | 76,000 | +0.04(+1.50%) |
Jul 17, 2018 | 2.740 | 2.780 | 2.630 | 2.670 | 102,772 | -0.07(-2.55%) |
Jul 16, 2018 | 2.830 | 2.840 | 2.740 | 2.740 | 32,570 | -0.09(-3.18%) |
Jul 13, 2018 | 2.800 | 2.850 | 2.760 | 2.830 | 59,420 | +0.02(+0.71%) |
Jul 12, 2018 | 2.730 | 2.860 | 2.730 | 2.810 | 62,854 | +0.09(+3.31%) |
Jul 11, 2018 | 2.740 | 2.790 | 2.700 | 2.720 | 42,297 | -0.05(-1.81%) |
Jul 10, 2018 | 2.810 | 2.840 | 2.770 | 2.770 | 30,609 | -0.03(-1.07%) |
Jul 09, 2018 | 2.860 | 2.950 | 2.760 | 2.800 | 117,239 | -0.08(-2.78%) |
Jul 06, 2018 | 3.050 | 3.050 | 2.880 | 2.880 | 89,140 | -0.07(-2.37%) |
Jul 05, 2018 | 2.920 | 2.960 | 2.920 | 2.950 | 47,047 | +0.04(+1.37%) |
Jul 04, 2018 | 2.930 | 2.935 | 2.890 | 2.910 | 30,626 | -0.02(-0.68%) |
Jul 03, 2018 | 2.980 | 2.980 | 2.910 | 2.930 | 90,757 | +0.05(+1.74%) |
Jun 29, 2018 | 2.880 | 2.880 | 2.880 | 0 | +0.11(+3.97%) | |
Jun 28, 2018 | 2.820 | 2.830 | 2.730 | 2.770 | 88,255 | -0.08(-2.81%) |
Jun 27, 2018 | 2.850 | 2.865 | 2.840 | 2.850 | 57,576 | -0.01(-0.35%) |
Jun 26, 2018 | 2.890 | 2.900 | 2.850 | 2.860 | 125,486 | -0.03(-1.04%) |
Jun 25, 2018 | 2.950 | 2.980 | 2.880 | 2.890 | 113,970 | -0.01(-0.34%) |
Jun 22, 2018 | 3.000 | 3.010 | 2.900 | 2.900 | 117,753 | -0.05(-1.69%) |
Jun 21, 2018 | 3.020 | 3.050 | 2.930 | 2.950 | 144,836 | -0.06(-1.99%) |
Jun 20, 2018 | 3.070 | 3.080 | 3.000 | 3.010 | 53,021 | -0.05(-1.63%) |
Jun 19, 2018 | 3.030 | 3.060 | 2.970 | 3.060 | 101,128 | +0.03(+0.99%) |
Jun 18, 2018 | 3.100 | 3.100 | 2.990 | 3.030 | 123,026 | -0.05(-1.62%) |
Jun 15, 2018 | 3.160 | 3.160 | 3.080 | 100,694 | -0.08(-2.53%) | |
Jun 14, 2018 | 3.180 | 3.190 | 3.140 | 3.160 | 70,612 | +0.02(+0.64%) |
Jun 13, 2018 | 3.170 | 3.240 | 3.140 | 3.140 | 68,351 | -0.03(-0.95%) |
Jun 12, 2018 | 3.220 | 3.350 | 3.150 | 3.170 | 255,559 | -0.08(-2.46%) |
Jun 11, 2018 | 3.140 | 3.250 | 3.140 | 3.250 | 44,273 | +0.14(+4.50%) |
Jun 08, 2018 | 3.200 | 3.200 | 3.090 | 3.110 | 59,908 | -0.08(-2.51%) |
Jun 07, 2018 | 3.210 | 3.240 | 3.160 | 3.190 | 41,766 | +0.04(+1.27%) |
Jun 06, 2018 | 3.240 | 3.240 | 3.080 | 3.150 | 124,379 | -0.11(-3.37%) |
Jun 05, 2018 | 3.230 | 3.280 | 3.210 | 3.260 | 56,196 | +0.06(+1.87%) |
Jun 04, 2018 | 3.140 | 3.280 | 3.130 | 3.200 | 170,209 | +0.09(+2.89%) |
Jun 01, 2018 | 3.030 | 3.220 | 3.030 | 3.110 | 174,138 | +0.08(+2.64%) |
May 31, 2018 | 3.280 | 3.280 | 3.000 | 3.030 | 435,771 | -0.22(-6.63%) |
May 30, 2018 | 3.280 | 3.310 | 3.230 | 3.245 | 39,500 | -0.00(-0.15%) |
May 29, 2018 | 3.270 | 3.300 | 3.200 | 3.250 | 171,074 | -0.04(-1.22%) |
May 28, 2018 | 3.270 | 3.350 | 3.250 | 3.290 | 79,948 | +0.03(+0.92%) |
May 25, 2018 | 3.350 | 3.450 | 3.180 | 3.260 | 353,501 | +0.07(+2.19%) |
May 24, 2018 | 2.940 | 3.200 | 2.870 | 3.190 | 241,368 | +0.35(+12.32%) |
May 23, 2018 | 2.720 | 2.840 | 2.690 | 2.840 | 102,798 | +0.13(+4.80%) |
May 22, 2018 | 2.690 | 2.710 | 2.610 | 2.710 | 62,247 | +0.11(+4.23%) |
May 18, 2018 | 2.600 | 2.600 | 2.600 | 0 | -0.01(-0.38%) | |
May 17, 2018 | 2.640 | 2.640 | 2.570 | 2.610 | 75,251 | +0.01(+0.38%) |
May 16, 2018 | 2.690 | 2.690 | 2.550 | 2.600 | 37,934 | -0.02(-0.76%) |
May 15, 2018 | 2.750 | 2.750 | 2.550 | 2.620 | 87,624 | -0.08(-2.96%) |
May 14, 2018 | 2.700 | 2.800 | 2.700 | 2.700 | 100,152 | +0.05(+1.89%) |
May 11, 2018 | 2.630 | 2.700 | 2.520 | 2.650 | 114,958 | +0.10(+3.92%) |
May 10, 2018 | 2.640 | 2.640 | 2.520 | 2.550 | 103,541 | +0.02(+0.79%) |
May 09, 2018 | 2.590 | 2.610 | 2.530 | 2.530 | 115,353 | -0.02(-0.78%) |
May 08, 2018 | 2.540 | 2.560 | 2.520 | 2.550 | 40,732 | +0.03(+1.19%) |
May 07, 2018 | 2.550 | 2.560 | 2.510 | 2.520 | 36,297 | -0.03(-1.18%) |
May 04, 2018 | 2.550 | 2.550 | 2.530 | 2.550 | 42,315 | +0.02(+0.79%) |
May 03, 2018 | 2.560 | 2.560 | 2.510 | 2.530 | 136,352 | -0.05(-1.94%) |
May 02, 2018 | 2.640 | 2.640 | 2.550 | 2.580 | 97,876 | -0.04(-1.53%) |
May 01, 2018 | 2.630 | 2.670 | 2.600 | 2.620 | 43,315 | -0.06(-2.24%) |
Apr 30, 2018 | 2.690 | 2.690 | 2.610 | 2.680 | 110,604 | +0.07(+2.68%) |
Apr 27, 2018 | 2.670 | 2.690 | 2.610 | 2.610 | 71,818 | -0.01(-0.38%) |
Apr 26, 2018 | 2.590 | 2.650 | 2.590 | 2.620 | 79,776 | +0.03(+1.16%) |
Apr 25, 2018 | 2.530 | 2.600 | 2.530 | 2.590 | 24,600 | +0.04(+1.57%) |
Apr 24, 2018 | 2.650 | 2.650 | 2.520 | 2.550 | 120,793 | -0.02(-0.78%) |
Apr 23, 2018 | 2.590 | 2.590 | 2.550 | 2.570 | 54,696 | +0.05(+1.98%) |
Apr 20, 2018 | 2.600 | 2.620 | 2.520 | 2.520 | 207,032 | -0.07(-2.70%) |
Apr 19, 2018 | 2.560 | 2.650 | 2.560 | 2.590 | 111,890 | +0.04(+1.57%) |
Apr 18, 2018 | 2.490 | 2.600 | 2.450 | 2.550 | 486,385 | +0.12(+4.94%) |
Apr 17, 2018 | 2.440 | 2.480 | 2.430 | 2.430 | 285,448 | +0.01(+0.41%) |
Apr 16, 2018 | 2.440 | 2.460 | 2.360 | 2.420 | 327,998 | +0.02(+0.83%) |
Apr 13, 2018 | 2.420 | 2.420 | 2.380 | 2.400 | 43,807 | +0.02(+0.84%) |
Apr 12, 2018 | 2.440 | 2.440 | 2.020 | 2.380 | 303,538 | -0.02(-0.83%) |
Apr 11, 2018 | 2.420 | 2.480 | 2.380 | 2.400 | 36,581 | +0.05(+2.13%) |
Apr 10, 2018 | 2.380 | 2.400 | 2.350 | 2.350 | 16,556 | -0.02(-0.84%) |
Apr 09, 2018 | 2.400 | 2.460 | 2.350 | 2.370 | 33,247 | -0.01(-0.42%) |
Apr 06, 2018 | 2.420 | 2.490 | 2.370 | 2.380 | 30,491 | -0.02(-0.83%) |
Apr 05, 2018 | 2.360 | 2.420 | 2.350 | 2.400 | 20,679 | +0.03(+1.27%) |
Apr 04, 2018 | 2.400 | 2.420 | 2.320 | 2.370 | 16,935 | -0.02(-0.84%) |
Apr 03, 2018 | 2.370 | 2.400 | 2.340 | 2.390 | 15,634 | +0.02(+0.84%) |
Apr 02, 2018 | 2.460 | 2.460 | 2.370 | 2.370 | 8,200 | -0.02(-0.84%) |
Mar 29, 2018 | 2.390 | 2.390 | 2.390 | 0 | -0.06(-2.45%) | |
Mar 28, 2018 | 2.450 | 2.520 | 2.410 | 2.450 | 103,211 | +0.04(+1.66%) |
Mar 27, 2018 | 2.400 | 2.500 | 2.370 | 2.410 | 53,624 | +0.03(+1.26%) |
Mar 26, 2018 | 2.430 | 2.430 | 2.380 | 2.380 | 49,600 | +0.01(+0.42%) |
Mar 23, 2018 | 2.440 | 2.500 | 2.350 | 2.370 | 23,902 | +0.01(+0.42%) |
Mar 22, 2018 | 2.500 | 2.500 | 2.360 | 2.360 | 36,619 | -0.14(-5.60%) |
Mar 21, 2018 | 2.440 | 2.540 | 2.420 | 2.500 | 30,090 | +0.08(+3.31%) |
Mar 20, 2018 | 2.380 | 2.440 | 2.340 | 2.420 | 40,529 | +0.07(+2.98%) |
Mar 19, 2018 | 2.410 | 2.420 | 2.350 | 2.350 | 25,432 | -0.06(-2.49%) |
Mar 16, 2018 | 2.470 | 2.470 | 2.350 | 2.410 | 37,518 | -0.05(-2.03%) |
Mar 15, 2018 | 2.450 | 2.480 | 2.450 | 2.460 | 17,491 | -0.04(-1.60%) |
Mar 14, 2018 | 2.410 | 2.500 | 2.390 | 2.500 | 21,829 | +0.07(+2.88%) |
Mar 13, 2018 | 2.430 | 2.480 | 2.310 | 2.430 | 41,848 | +0.17(+7.52%) |
Mar 12, 2018 | 2.410 | 2.410 | 2.150 | 2.260 | 175,295 | -0.19(-7.76%) |
Mar 09, 2018 | 2.490 | 2.510 | 2.450 | 2.450 | 11,548 | -0.02(-0.81%) |
Mar 08, 2018 | 2.450 | 2.510 | 2.440 | 2.470 | 25,834 | +0.01(+0.41%) |
Mar 07, 2018 | 2.500 | 2.510 | 2.460 | 2.460 | 48,428 | -0.04(-1.60%) |
Mar 06, 2018 | 2.530 | 2.570 | 2.470 | 2.500 | 42,655 | -0.04(-1.57%) |
Mar 05, 2018 | 2.550 | 2.580 | 2.530 | 2.540 | 18,958 | +0.00(+0.00%) |
Mar 02, 2018 | 2.540 | 2.580 | 2.520 | 2.540 | 50,212 | +0.01(+0.40%) |
Mar 01, 2018 | 2.550 | 2.560 | 2.460 | 2.530 | 22,413 | -0.01(-0.39%) |
Feb 28, 2018 | 2.450 | 2.540 | 2.350 | 2.540 | 67,896 | +0.14(+5.83%) |
Feb 27, 2018 | 2.480 | 2.560 | 2.400 | 2.400 | 86,292 | -0.10(-4.00%) |
Feb 26, 2018 | 2.570 | 2.600 | 2.500 | 2.500 | 78,592 | -0.10(-3.85%) |
Feb 23, 2018 | 2.570 | 2.650 | 2.540 | 2.600 | 70,235 | +0.07(+2.77%) |
Feb 22, 2018 | 2.530 | 86,270 | -0.02(-0.78%) | |||
Feb 21, 2018 | 2.750 | 2.760 | 2.490 | 2.550 | 323,761 | -0.10(-3.77%) |
Feb 20, 2018 | 2.390 | 2.820 | 2.380 | 2.650 | 353,956 | +0.28(+11.81%) |
Feb 16, 2018 | 2.370 | 2.370 | 2.370 | 0 | -0.03(-1.25%) | |
Feb 15, 2018 | 2.250 | 2.400 | 2.200 | 2.400 | 120,141 | +0.17(+7.62%) |
Feb 14, 2018 | 2.140 | 2.250 | 2.140 | 2.230 | 119,431 | +0.12(+5.69%) |
Feb 13, 2018 | 2.150 | 2.170 | 2.100 | 2.110 | 45,528 | -0.02(-0.94%) |
Feb 12, 2018 | 2.120 | 2.180 | 2.090 | 2.130 | 17,800 | +0.01(+0.47%) |
Feb 09, 2018 | 2.120 | 2.150 | 2.040 | 2.120 | 42,722 | +0.01(+0.47%) |
Feb 08, 2018 | 2.160 | 2.160 | 2.100 | 2.110 | 31,028 | +0.04(+1.93%) |
Feb 07, 2018 | 2.100 | 2.100 | 2.050 | 2.070 | 86,863 | -0.03(-1.43%) |
Feb 06, 2018 | 2.080 | 2.110 | 2.050 | 2.100 | 99,499 | +0.03(+1.45%) |
Feb 05, 2018 | 2.020 | 2.170 | 2.020 | 2.070 | 127,245 | +0.05(+2.48%) |
Feb 02, 2018 | 2.050 | 2.060 | 2.050 | 2.020 | 56,066 | -0.04(-1.94%) |