Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.400 | 2.450 | 2.380 | 2.400 | 23,173 | -0.02(-0.83%) |
Jan 30, 2019 | 2.390 | 2.450 | 2.390 | 2.420 | 5,247 | +0.00(+0.00%) |
Jan 29, 2019 | 2.450 | 2.450 | 2.385 | 2.420 | 3,180 | -0.01(-0.41%) |
Jan 28, 2019 | 2.390 | 2.450 | 2.350 | 2.430 | 8,094 | +0.03(+1.25%) |
Jan 25, 2019 | 2.310 | 2.400 | 2.310 | 2.400 | 10,900 | +0.09(+3.90%) |
Jan 24, 2019 | 2.425 | 2.490 | 2.300 | 2.310 | 20,067 | -0.13(-5.33%) |
Jan 23, 2019 | 2.260 | 2.450 | 2.260 | 2.440 | 14,765 | +0.18(+7.96%) |
Jan 22, 2019 | 2.350 | 2.380 | 2.260 | 2.260 | 1,524 | +0.00(+0.00%) |
Jan 18, 2019 | 2.290 | 2.380 | 2.230 | 2.260 | 3,200 | -0.04(-1.74%) |
Jan 17, 2019 | 2.290 | 2.340 | 2.290 | 2.300 | 1,985 | +0.00(+0.00%) |
Jan 16, 2019 | 2.200 | 2.380 | 2.200 | 2.300 | 4,268 | +0.00(+0.00%) |
Jan 15, 2019 | 2.150 | 2.300 | 2.150 | 2.300 | 7,614 | +0.05(+2.22%) |
Jan 14, 2019 | 2.190 | 2.380 | 2.190 | 2.250 | 18,191 | +0.06(+2.74%) |
Jan 11, 2019 | 2.190 | 2.250 | 2.170 | 2.190 | 3,900 | +0.02(+0.92%) |
Jan 10, 2019 | 2.170 | 2.180 | 2.170 | 2.170 | 1,569 | +0.01(+0.28%) |
Jan 09, 2019 | 2.240 | 2.250 | 2.160 | 2.164 | 5,018 | -0.09(-3.82%) |
Jan 08, 2019 | 2.220 | 2.250 | 2.150 | 2.250 | 3,326 | -0.02(-0.88%) |
Jan 07, 2019 | 2.390 | 2.460 | 2.150 | 2.270 | 23,880 | -0.03(-1.30%) |
Jan 04, 2019 | 2.210 | 2.300 | 2.090 | 2.300 | 8,600 | +0.10(+4.55%) |
Jan 03, 2019 | 2.315 | 2.490 | 2.100 | 2.200 | 5,919 | -0.10(-4.35%) |
Jan 02, 2019 | 2.230 | 2.300 | 2.230 | 2.300 | 1,852 | +0.07(+3.14%) |
Dec 31, 2018 | 2.150 | 2.230 | 2.100 | 2.230 | 16,800 | +0.01(+0.45%) |
Dec 28, 2018 | 2.160 | 2.220 | 2.160 | 2.220 | 1,500 | +0.04(+1.83%) |
Dec 27, 2018 | 2.240 | 2.240 | 2.130 | 2.180 | 14,666 | -0.06(-2.68%) |
Dec 26, 2018 | 2.225 | 2.240 | 2.200 | 2.240 | 7,715 | +0.03(+1.36%) |
Dec 24, 2018 | 2.200 | 2.210 | 2.200 | 2.210 | 3,100 | +0.01(+0.45%) |
Dec 21, 2018 | 2.350 | 2.400 | 2.200 | 2.200 | 12,300 | -0.11(-4.76%) |
Dec 20, 2018 | 2.350 | 2.350 | 2.250 | 2.310 | 11,556 | -0.13(-5.33%) |
Dec 19, 2018 | 2.270 | 2.440 | 2.270 | 2.440 | 2,385 | +0.14(+6.09%) |
Dec 18, 2018 | 2.335 | 2.335 | 2.280 | 2.300 | 4,896 | -0.05(-2.13%) |
Dec 17, 2018 | 2.450 | 2.450 | 2.300 | 2.350 | 4,116 | -0.00(-0.04%) |
Dec 14, 2018 | 2.500 | 2.500 | 2.330 | 2.351 | 2,800 | -0.10(-4.04%) |
Dec 13, 2018 | 2.280 | 2.500 | 2.280 | 2.450 | 20,003 | +0.17(+7.46%) |
Dec 12, 2018 | 2.280 | 2.315 | 2.280 | 2.280 | 3,584 | +0.00(+0.00%) |
Dec 11, 2018 | 2.330 | 2.335 | 2.280 | 2.280 | 2,080 | -0.05(-2.15%) |
Dec 10, 2018 | 2.450 | 2.450 | 2.300 | 2.330 | 7,455 | -0.03(-1.27%) |
Dec 07, 2018 | 2.355 | 2.370 | 2.300 | 2.360 | 15,200 | +0.01(+0.43%) |
Dec 06, 2018 | 2.350 | 2.396 | 2.350 | 2.350 | 8,893 | -0.06(-2.49%) |
Dec 04, 2018 | 2.400 | 2.410 | 2.350 | 2.410 | 10,500 | -0.01(-0.62%) |
Dec 03, 2018 | 2.600 | 2.600 | 2.350 | 2.425 | 8,409 | +0.02(+1.04%) |
Nov 30, 2018 | 2.420 | 2.550 | 2.370 | 2.400 | 7,400 | -0.02(-0.83%) |
Nov 29, 2018 | 2.600 | 2.600 | 2.420 | 2.420 | 1,797 | +0.01(+0.41%) |
Nov 28, 2018 | 2.470 | 2.550 | 2.380 | 2.410 | 6,804 | -0.06(-2.43%) |
Nov 27, 2018 | 2.680 | 2.680 | 2.470 | 2.470 | 4,179 | -0.10(-3.89%) |
Nov 26, 2018 | 2.500 | 2.570 | 2.380 | 2.570 | 8,487 | +0.12(+4.90%) |
Nov 23, 2018 | 2.410 | 2.450 | 2.410 | 2.450 | 1,500 | +0.08(+3.38%) |
Nov 21, 2018 | 2.370 | 2.370 | 2.370 | 0 | +0.06(+2.60%) | |
Nov 20, 2018 | 2.310 | 2.350 | 2.290 | 2.310 | 7,494 | -0.09(-3.75%) |
Nov 19, 2018 | 2.455 | 2.480 | 2.280 | 2.400 | 5,976 | -0.02(-0.83%) |
Nov 16, 2018 | 2.500 | 2.500 | 2.230 | 2.420 | 31,700 | -0.08(-3.20%) |
Nov 15, 2018 | 2.680 | 2.740 | 2.200 | 2.500 | 27,027 | -0.14(-5.30%) |
Nov 14, 2018 | 2.652 | 2.740 | 2.600 | 2.640 | 12,478 | +0.08(+3.13%) |
Nov 13, 2018 | 2.430 | 2.750 | 2.430 | 2.560 | 42,311 | +0.17(+6.89%) |
Nov 12, 2018 | 2.310 | 2.500 | 2.200 | 2.395 | 14,676 | +0.08(+3.68%) |
Nov 09, 2018 | 2.580 | 2.580 | 2.310 | 2.310 | 7,600 | -0.27(-10.47%) |
Nov 08, 2018 | 2.480 | 2.640 | 2.410 | 2.580 | 29,016 | +0.10(+4.03%) |
Nov 07, 2018 | 2.270 | 2.480 | 2.210 | 2.480 | 12,320 | +0.20(+8.77%) |
Nov 06, 2018 | 2.210 | 2.300 | 2.210 | 2.280 | 9,204 | -0.01(-0.44%) |
Nov 05, 2018 | 2.300 | 2.300 | 2.200 | 2.290 | 7,918 | +0.00(+0.22%) |
Nov 02, 2018 | 2.190 | 2.480 | 2.180 | 2.285 | 26,300 | -0.04(-1.93%) |
Nov 01, 2018 | 2.280 | 2.340 | 2.250 | 2.330 | 18,522 | -0.01(-0.43%) |
Oct 31, 2018 | 2.350 | 2.380 | 2.300 | 2.340 | 11,835 | -0.06(-2.50%) |
Oct 30, 2018 | 2.420 | 2.420 | 2.260 | 2.400 | 9,935 | +0.02(+0.84%) |
Oct 29, 2018 | 2.500 | 2.500 | 2.270 | 2.380 | 23,249 | -0.15(-5.93%) |
Oct 26, 2018 | 2.650 | 2.650 | 2.500 | 2.530 | 11,100 | -0.12(-4.53%) |
Oct 25, 2018 | 2.570 | 2.690 | 2.570 | 2.650 | 3,097 | +0.05(+1.92%) |
Oct 24, 2018 | 2.690 | 2.690 | 2.573 | 2.600 | 1,404 | +0.01(+0.39%) |
Oct 23, 2018 | 2.620 | 2.655 | 2.550 | 2.590 | 10,865 | -0.03(-1.15%) |
Oct 22, 2018 | 2.850 | 2.860 | 2.620 | 2.620 | 17,890 | -0.14(-5.07%) |
Oct 19, 2018 | 2.650 | 2.760 | 2.650 | 2.760 | 3,600 | +0.06(+2.22%) |
Oct 18, 2018 | 2.750 | 2.750 | 2.620 | 2.700 | 8,591 | -0.05(-1.82%) |
Oct 17, 2018 | 2.770 | 2.870 | 2.750 | 2.750 | 4,288 | -0.01(-0.36%) |
Oct 16, 2018 | 2.840 | 2.850 | 2.760 | 2.760 | 17,000 | -0.08(-2.95%) |
Oct 15, 2018 | 2.870 | 2.870 | 2.630 | 2.844 | 3,721 | +0.13(+4.94%) |
Oct 12, 2018 | 2.660 | 2.900 | 2.650 | 2.710 | 18,800 | +0.09(+3.44%) |
Oct 11, 2018 | 2.650 | 2.660 | 2.620 | 2.620 | 9,787 | -0.08(-2.96%) |
Oct 10, 2018 | 2.830 | 2.830 | 2.610 | 2.700 | 5,781 | -0.10(-3.57%) |
Oct 09, 2018 | 2.800 | 2.880 | 2.600 | 2.800 | 25,053 | -0.08(-2.78%) |
Oct 08, 2018 | 3.150 | 3.150 | 2.880 | 2.880 | 23,635 | -0.11(-3.68%) |
Oct 05, 2018 | 3.150 | 3.190 | 2.980 | 2.990 | 17,400 | +0.01(+0.34%) |
Oct 04, 2018 | 2.900 | 3.025 | 2.900 | 2.980 | 12,337 | +0.10(+3.47%) |
Oct 03, 2018 | 2.820 | 2.940 | 2.800 | 2.880 | 22,488 | +0.06(+2.13%) |
Oct 02, 2018 | 2.650 | 2.850 | 2.650 | 2.820 | 17,041 | +0.17(+6.42%) |
Oct 01, 2018 | 2.695 | 2.800 | 2.550 | 2.650 | 21,223 | -0.04(-1.67%) |
Sep 28, 2018 | 2.765 | 2.915 | 2.695 | 2.695 | 49,800 | -0.06(-2.00%) |
Sep 27, 2018 | 2.700 | 2.830 | 2.700 | 2.750 | 32,233 | -0.13(-4.51%) |
Sep 26, 2018 | 3.150 | 3.190 | 2.700 | 2.880 | 58,642 | -0.27(-8.57%) |
Sep 25, 2018 | 3.190 | 3.270 | 2.910 | 3.150 | 18,292 | -0.01(-0.32%) |
Sep 24, 2018 | 3.250 | 3.270 | 3.100 | 3.160 | 25,041 | -0.09(-2.77%) |
Sep 21, 2018 | 3.180 | 3.400 | 3.150 | 3.250 | 85,600 | +0.14(+4.50%) |
Sep 20, 2018 | 3.000 | 3.290 | 3.000 | 3.110 | 61,580 | +0.26(+9.12%) |
Sep 19, 2018 | 2.675 | 3.090 | 2.500 | 2.850 | 26,548 | +0.25(+9.62%) |
Sep 18, 2018 | 2.490 | 2.670 | 2.410 | 2.600 | 9,694 | +0.02(+0.78%) |
Sep 17, 2018 | 2.570 | 2.650 | 2.410 | 2.580 | 10,286 | +0.00(+0.00%) |
Sep 14, 2018 | 2.590 | 2.600 | 2.580 | 2.580 | 1,300 | +0.00(+0.00%) |
Sep 13, 2018 | 2.500 | 2.850 | 2.500 | 2.580 | 4,000 | +0.01(+0.39%) |
Sep 12, 2018 | 2.640 | 2.640 | 2.535 | 2.570 | 6,363 | -0.08(-3.02%) |
Sep 11, 2018 | 2.830 | 2.830 | 2.650 | 2.650 | 3,212 | -0.10(-3.64%) |
Sep 10, 2018 | 2.750 | 2.750 | 2.560 | 2.750 | 8,362 | -0.01(-0.36%) |
Sep 07, 2018 | 2.800 | 2.800 | 2.640 | 2.760 | 6,300 | -0.04(-1.43%) |
Sep 06, 2018 | 2.750 | 2.800 | 2.700 | 2.800 | 5,717 | +0.05(+1.82%) |
Sep 05, 2018 | 2.480 | 2.750 | 2.270 | 2.750 | 28,875 | +0.25(+10.00%) |
Sep 04, 2018 | 2.640 | 2.640 | 2.480 | 2.500 | 10,767 | -0.16(-6.02%) |
Aug 31, 2018 | 2.660 | 2.660 | 2.660 | 0 | -0.04(-1.48%) | |
Aug 30, 2018 | 2.580 | 2.790 | 2.580 | 2.700 | 4,913 | +0.00(+0.00%) |
Aug 29, 2018 | 2.850 | 2.880 | 2.510 | 2.700 | 37,606 | -0.15(-5.26%) |
Aug 28, 2018 | 3.000 | 3.000 | 2.800 | 2.850 | 12,200 | -0.02(-0.70%) |
Aug 27, 2018 | 2.970 | 3.100 | 2.770 | 2.870 | 37,931 | -0.12(-4.08%) |
Aug 24, 2018 | 3.100 | 3.260 | 2.910 | 2.992 | 36,300 | -0.11(-3.48%) |
Aug 23, 2018 | 2.910 | 3.300 | 2.910 | 3.100 | 37,638 | +0.00(+0.00%) |
Aug 22, 2018 | 2.900 | 3.300 | 2.835 | 3.100 | 81,027 | +0.20(+6.90%) |
Aug 21, 2018 | 2.500 | 2.900 | 2.500 | 2.900 | 33,069 | +0.32(+12.40%) |
Aug 20, 2018 | 2.380 | 2.650 | 2.350 | 2.580 | 68,008 | +0.22(+9.32%) |
Aug 17, 2018 | 2.400 | 2.450 | 2.360 | 2.360 | 13,900 | +0.01(+0.43%) |
Aug 16, 2018 | 2.280 | 2.400 | 2.280 | 2.350 | 9,516 | +0.05(+2.17%) |
Aug 15, 2018 | 2.320 | 2.390 | 2.260 | 2.300 | 11,675 | -0.10(-4.17%) |
Aug 14, 2018 | 2.310 | 2.400 | 2.310 | 2.400 | 17,907 | +0.07(+3.00%) |
Aug 13, 2018 | 2.340 | 2.350 | 2.310 | 2.330 | 12,500 | +0.00(+0.00%) |
Aug 10, 2018 | 2.250 | 2.330 | 2.250 | 2.330 | 5,200 | -0.01(-0.43%) |
Aug 09, 2018 | 2.350 | 2.350 | 2.250 | 2.340 | 7,938 | +0.00(+0.00%) |
Aug 08, 2018 | 2.340 | 2.340 | 2.260 | 2.340 | 902 | +0.09(+4.00%) |
Aug 07, 2018 | 2.320 | 2.350 | 2.250 | 2.250 | 6,410 | -0.05(-2.17%) |
Aug 06, 2018 | 2.350 | 2.350 | 2.295 | 2.300 | 1,316 | +0.05(+2.22%) |
Aug 03, 2018 | 2.280 | 2.300 | 2.250 | 2.250 | 6,500 | -0.04(-1.75%) |
Aug 02, 2018 | 2.310 | 2.320 | 2.280 | 2.290 | 11,133 | -0.02(-0.87%) |
Aug 01, 2018 | 2.290 | 2.400 | 2.290 | 2.310 | 3,071 | -0.03(-1.41%) |
Jul 31, 2018 | 2.400 | 2.400 | 2.300 | 2.343 | 12,710 | -0.06(-2.37%) |
Jul 30, 2018 | 2.340 | 2.420 | 2.340 | 2.400 | 2,963 | +0.01(+0.42%) |
Jul 27, 2018 | 2.450 | 2.450 | 2.390 | 2.390 | 2,200 | -0.05(-2.05%) |
Jul 26, 2018 | 2.340 | 2.454 | 2.340 | 2.440 | 9,871 | -0.03(-1.21%) |
Jul 25, 2018 | 2.340 | 2.470 | 2.340 | 2.470 | 13,014 | +0.12(+5.11%) |
Jul 24, 2018 | 2.360 | 2.390 | 2.340 | 2.350 | 11,871 | +0.00(+0.00%) |
Jul 23, 2018 | 2.380 | 2.400 | 2.350 | 2.350 | 6,491 | -0.03(-1.26%) |
Jul 20, 2018 | 2.350 | 2.440 | 2.350 | 2.380 | 8,235 | +0.00(+0.00%) |
Jul 19, 2018 | 2.420 | 2.430 | 2.380 | 2.380 | 980 | +0.00(+0.00%) |
Jul 18, 2018 | 2.420 | 2.420 | 2.380 | 2.380 | 1,629 | -0.02(-0.83%) |
Jul 17, 2018 | 2.450 | 2.480 | 2.350 | 2.400 | 16,006 | -0.09(-3.61%) |
Jul 16, 2018 | 2.500 | 2.500 | 2.454 | 2.490 | 2,616 | +0.01(+0.40%) |
Jul 13, 2018 | 2.490 | 2.490 | 2.360 | 2.480 | 3,706 | +0.04(+1.64%) |
Jul 12, 2018 | 2.490 | 2.490 | 2.440 | 2.440 | 1,944 | -0.06(-2.40%) |
Jul 11, 2018 | 2.495 | 2.500 | 2.490 | 2.500 | 2,731 | +0.00(+0.00%) |
Jul 10, 2018 | 2.500 | 2.500 | 2.494 | 2.500 | 2,413 | +0.04(+1.63%) |
Jul 09, 2018 | 2.475 | 2.550 | 2.460 | 2.460 | 19,659 | +0.00(+0.00%) |
Jul 06, 2018 | 2.420 | 2.490 | 2.350 | 2.460 | 2,131 | +0.11(+4.68%) |
Jul 05, 2018 | 2.410 | 2.500 | 2.320 | 2.350 | 3,780 | -0.03(-1.47%) |
Jul 03, 2018 | 2.385 | 2.385 | 2.385 | 0 | +0.08(+3.70%) | |
Jul 02, 2018 | 2.500 | 2.560 | 2.300 | 2.300 | 6,630 | -0.20(-8.00%) |
Jun 29, 2018 | 2.572 | 2.600 | 2.500 | 2.500 | 10,583 | -0.10(-3.85%) |
Jun 28, 2018 | 2.500 | 2.680 | 2.450 | 2.600 | 10,229 | +0.00(+0.00%) |
Jun 27, 2018 | 2.500 | 2.680 | 2.500 | 2.600 | 9,140 | +0.10(+4.00%) |
Jun 26, 2018 | 2.360 | 2.500 | 2.360 | 2.500 | 7,318 | +0.12(+5.04%) |
Jun 25, 2018 | 2.600 | 2.600 | 2.380 | 2.380 | 5,343 | -0.17(-6.67%) |
Jun 22, 2018 | 2.355 | 2.930 | 2.350 | 2.550 | 19,600 | +0.05(+2.00%) |
Jun 21, 2018 | 2.330 | 2.620 | 2.330 | 2.500 | 48,096 | +0.18(+7.76%) |
Jun 20, 2018 | 2.310 | 2.400 | 2.270 | 2.320 | 6,135 | -0.07(-2.93%) |
Jun 19, 2018 | 2.350 | 2.400 | 2.290 | 2.390 | 3,587 | +0.09(+3.91%) |
Jun 18, 2018 | 2.350 | 2.360 | 2.290 | 2.300 | 4,199 | -0.10(-3.97%) |
Jun 15, 2018 | 2.440 | 2.440 | 2.395 | 7,409 | -0.04(-1.84%) | |
Jun 14, 2018 | 2.365 | 2.440 | 2.310 | 2.440 | 2,088 | +0.02(+0.95%) |
Jun 13, 2018 | 2.280 | 2.440 | 2.280 | 2.417 | 9,573 | +0.14(+6.01%) |
Jun 12, 2018 | 2.445 | 2.445 | 2.280 | 2.280 | 7,110 | -0.14(-5.79%) |
Jun 11, 2018 | 2.410 | 2.440 | 2.275 | 2.420 | 10,282 | +0.01(+0.41%) |
Jun 08, 2018 | 2.330 | 2.450 | 2.290 | 2.410 | 6,418 | +0.08(+3.43%) |
Jun 07, 2018 | 2.290 | 2.330 | 2.200 | 2.330 | 4,911 | +0.01(+0.43%) |
Jun 06, 2018 | 2.270 | 2.340 | 2.270 | 2.320 | 8,106 | +0.10(+4.50%) |
Jun 05, 2018 | 2.305 | 2.305 | 2.210 | 2.220 | 7,731 | -0.06(-2.63%) |
Jun 04, 2018 | 2.300 | 2.390 | 2.280 | 2.280 | 6,545 | -0.02(-0.87%) |
Jun 01, 2018 | 2.360 | 2.370 | 2.300 | 2.300 | 7,253 | +0.00(+0.00%) |
May 31, 2018 | 2.350 | 2.350 | 2.280 | 2.300 | 4,118 | +0.02(+0.88%) |
May 30, 2018 | 2.250 | 2.360 | 2.250 | 2.280 | 8,795 | -0.07(-2.98%) |
May 29, 2018 | 2.325 | 2.360 | 2.230 | 2.350 | 18,315 | +0.06(+2.62%) |
May 25, 2018 | 2.290 | 2.290 | 2.290 | 0 | -0.09(-3.78%) | |
May 24, 2018 | 2.360 | 2.390 | 2.350 | 2.380 | 2,372 | +0.02(+0.85%) |
May 23, 2018 | 2.385 | 2.420 | 2.360 | 2.360 | 4,060 | +0.01(+0.43%) |
May 22, 2018 | 2.440 | 2.440 | 2.350 | 2.350 | 4,981 | +0.00(+0.00%) |
May 21, 2018 | 2.360 | 2.430 | 2.330 | 2.350 | 5,105 | +0.05(+2.17%) |
May 18, 2018 | 2.395 | 2.490 | 2.300 | 2.300 | 2,124 | +0.00(+0.00%) |
May 17, 2018 | 2.450 | 2.450 | 2.300 | 2.300 | 6,304 | -0.02(-0.86%) |
May 16, 2018 | 2.400 | 2.405 | 2.310 | 2.320 | 12,982 | -0.08(-3.33%) |
May 15, 2018 | 2.450 | 2.450 | 2.400 | 2.400 | 2,564 | -0.05(-2.04%) |
May 14, 2018 | 2.310 | 2.490 | 2.310 | 2.450 | 8,110 | +0.05(+2.08%) |
May 11, 2018 | 2.425 | 2.425 | 2.400 | 2.400 | 1,474 | -0.05(-2.04%) |
May 10, 2018 | 2.550 | 2.550 | 2.320 | 2.450 | 12,650 | +0.03(+1.24%) |
May 09, 2018 | 2.360 | 2.450 | 2.320 | 2.420 | 7,445 | +0.09(+3.86%) |
May 08, 2018 | 2.345 | 2.354 | 2.330 | 2.330 | 1,762 | -0.03(-1.27%) |
May 07, 2018 | 2.360 | 2.360 | 2.330 | 2.360 | 4,643 | -0.01(-0.42%) |
May 04, 2018 | 2.370 | 2.370 | 2.370 | 2.370 | 830 | -0.01(-0.42%) |
May 03, 2018 | 2.350 | 2.380 | 2.350 | 2.380 | 4,926 | +0.03(+1.28%) |
May 02, 2018 | 2.290 | 2.350 | 2.290 | 2.350 | 7,862 | +0.08(+3.52%) |
May 01, 2018 | 2.230 | 2.300 | 2.210 | 2.270 | 3,647 | -0.01(-0.44%) |
Apr 30, 2018 | 2.240 | 2.280 | 2.230 | 2.280 | 1,667 | +0.00(+0.00%) |
Apr 27, 2018 | 2.260 | 2.280 | 2.230 | 2.280 | 5,929 | +0.03(+1.33%) |
Apr 26, 2018 | 2.230 | 2.280 | 2.230 | 2.250 | 5,417 | +0.01(+0.45%) |
Apr 25, 2018 | 2.235 | 2.240 | 2.210 | 2.240 | 4,953 | -0.01(-0.44%) |
Apr 24, 2018 | 2.310 | 2.310 | 2.250 | 2.250 | 8,043 | -0.03(-1.32%) |
Apr 23, 2018 | 2.260 | 2.350 | 2.260 | 2.280 | 1,929 | +0.02(+0.88%) |
Apr 20, 2018 | 2.260 | 2.390 | 2.250 | 2.260 | 4,111 | -0.04(-1.53%) |
Apr 19, 2018 | 2.300 | 2.350 | 2.260 | 2.295 | 1,548 | -0.00(-0.22%) |
Apr 18, 2018 | 2.380 | 2.380 | 2.250 | 2.300 | 4,327 | +0.04(+1.77%) |
Apr 17, 2018 | 2.400 | 2.400 | 2.260 | 2.260 | 5,398 | -0.14(-5.83%) |
Apr 16, 2018 | 2.250 | 2.400 | 2.250 | 2.400 | 25,505 | +0.11(+4.80%) |
Apr 13, 2018 | 2.210 | 2.325 | 2.160 | 2.290 | 2,883 | +0.08(+3.62%) |
Apr 12, 2018 | 2.210 | 2.310 | 2.210 | 2.210 | 8,522 | -0.11(-4.74%) |
Apr 11, 2018 | 2.200 | 2.350 | 2.200 | 2.320 | 4,184 | +0.12(+5.45%) |
Apr 10, 2018 | 2.350 | 2.350 | 2.200 | 2.200 | 4,226 | -0.05(-2.22%) |
Apr 09, 2018 | 2.220 | 2.370 | 2.220 | 2.250 | 3,185 | +0.03(+1.35%) |
Apr 06, 2018 | 2.270 | 2.300 | 2.220 | 2.220 | 1,598 | +0.01(+0.45%) |
Apr 05, 2018 | 2.300 | 2.300 | 2.210 | 2.210 | 6,908 | -0.03(-1.34%) |
Apr 04, 2018 | 2.270 | 2.275 | 2.230 | 2.240 | 8,717 | -0.02(-0.88%) |
Apr 03, 2018 | 2.315 | 2.470 | 2.260 | 2.260 | 16,950 | -0.03(-1.31%) |
Apr 02, 2018 | 2.350 | 2.350 | 2.250 | 2.290 | 1,508 | -0.04(-1.72%) |
Mar 29, 2018 | 2.330 | 2.330 | 2.330 | 0 | +0.10(+4.48%) | |
Mar 28, 2018 | 2.300 | 2.300 | 2.210 | 2.230 | 7,123 | -0.07(-3.04%) |
Mar 27, 2018 | 2.330 | 2.450 | 2.210 | 2.300 | 15,487 | -0.01(-0.43%) |
Mar 26, 2018 | 2.300 | 2.450 | 2.300 | 2.310 | 5,844 | +0.00(+0.00%) |
Mar 23, 2018 | 2.400 | 2.450 | 2.250 | 2.310 | 7,804 | -0.09(-3.75%) |
Mar 22, 2018 | 2.380 | 2.490 | 2.330 | 2.400 | 7,800 | -0.09(-3.61%) |
Mar 21, 2018 | 2.490 | 2.490 | 2.350 | 2.490 | 8,675 | +0.00(+0.00%) |
Mar 20, 2018 | 2.445 | 2.490 | 2.350 | 2.490 | 5,674 | +0.09(+3.75%) |
Mar 19, 2018 | 2.410 | 2.490 | 2.400 | 2.400 | 4,435 | -0.01(-0.41%) |
Mar 16, 2018 | 2.440 | 2.480 | 2.410 | 2.410 | 4,893 | +0.00(+0.00%) |
Mar 15, 2018 | 2.510 | 2.540 | 2.390 | 2.410 | 7,856 | -0.10(-3.98%) |
Mar 14, 2018 | 2.510 | 2.590 | 2.510 | 2.510 | 6,982 | +0.00(+0.00%) |
Mar 13, 2018 | 2.360 | 2.520 | 2.360 | 2.510 | 17,998 | +0.07(+2.87%) |
Mar 12, 2018 | 2.400 | 2.470 | 2.400 | 2.440 | 2,772 | +0.04(+1.67%) |
Mar 09, 2018 | 2.410 | 2.420 | 2.350 | 2.400 | 15,104 | -0.01(-0.41%) |
Mar 08, 2018 | 2.490 | 2.490 | 2.410 | 2.410 | 16,630 | -0.08(-3.21%) |
Mar 07, 2018 | 2.460 | 2.490 | 2.450 | 2.490 | 10,816 | +0.04(+1.63%) |
Mar 06, 2018 | 2.450 | 2.460 | 2.450 | 2.450 | 8,243 | -0.01(-0.41%) |
Mar 05, 2018 | 2.455 | 2.460 | 2.450 | 2.460 | 11,317 | +0.00(+0.00%) |
Mar 02, 2018 | 2.430 | 2.460 | 2.400 | 2.460 | 11,308 | +0.02(+0.82%) |
Mar 01, 2018 | 2.490 | 2.490 | 2.420 | 2.440 | 8,868 | +0.01(+0.41%) |
Feb 28, 2018 | 2.490 | 2.490 | 2.350 | 2.430 | 24,310 | +0.01(+0.41%) |
Feb 27, 2018 | 2.450 | 2.490 | 2.400 | 2.420 | 12,045 | -0.03(-1.22%) |
Feb 26, 2018 | 2.415 | 2.500 | 2.400 | 2.450 | 11,042 | +0.05(+2.08%) |
Feb 23, 2018 | 2.430 | 2.430 | 2.350 | 2.400 | 10,217 | -0.03(-1.23%) |
Feb 22, 2018 | 2.430 | 2.430 | 2.350 | 2.430 | 7,528 | +0.03(+1.25%) |
Feb 21, 2018 | 2.470 | 2.470 | 2.360 | 2.400 | 6,847 | -0.07(-2.83%) |
Feb 20, 2018 | 2.500 | 2.500 | 2.360 | 2.470 | 12,002 | -0.03(-1.20%) |
Feb 16, 2018 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 2.380 | 2.560 | 2.380 | 2.500 | 12,748 | +0.01(+0.40%) |
Feb 14, 2018 | 2.420 | 2.550 | 2.390 | 2.490 | 13,259 | -0.03(-1.19%) |
Feb 13, 2018 | 2.450 | 2.520 | 2.450 | 2.520 | 10,632 | +0.12(+5.00%) |
Feb 12, 2018 | 2.250 | 2.500 | 2.250 | 2.400 | 13,702 | +0.05(+2.13%) |
Feb 09, 2018 | 2.430 | 2.430 | 2.255 | 2.350 | 30,652 | -0.05(-2.08%) |
Feb 08, 2018 | 2.430 | 2.430 | 2.320 | 2.400 | 7,268 | -0.03(-1.23%) |
Feb 07, 2018 | 2.475 | 2.600 | 2.350 | 2.430 | 15,294 | -0.11(-4.33%) |
Feb 06, 2018 | 2.400 | 2.540 | 2.370 | 2.540 | 18,900 | +0.09(+3.67%) |
Feb 05, 2018 | 2.510 | 2.630 | 2.410 | 2.450 | 30,637 | -0.09(-3.54%) |
Feb 02, 2018 | 2.710 | 2.940 | 2.522 | 2.540 | 31,313 | -0.26(-9.29%) |