Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.479 | 2.552 | 2.462 | 2.462 | 4,306 | +0.02(+0.66%) |
Dec 28, 2018 | 2.365 | 2.495 | 2.357 | 2.446 | 10,952 | +0.15(+6.74%) |
Dec 27, 2018 | 2.316 | 2.479 | 2.292 | 2.292 | 5,546 | +0.00(+0.00%) |
Dec 26, 2018 | 2.365 | 2.389 | 2.284 | 2.292 | 4,169 | -0.19(-7.54%) |
Dec 24, 2018 | 2.349 | 2.479 | 2.349 | 2.479 | 2,215 | +0.15(+6.27%) |
Dec 21, 2018 | 2.340 | 2.340 | 2.332 | 2.332 | 984 | +0.05(+2.14%) |
Dec 20, 2018 | 2.259 | 2.284 | 2.259 | 2.284 | 6,750 | -0.02(-1.06%) |
Dec 19, 2018 | 2.397 | 2.397 | 2.275 | 2.308 | 24,930 | -0.09(-3.73%) |
Dec 18, 2018 | 2.397 | 2.405 | 2.397 | 2.397 | 1,914 | +0.00(+0.00%) |
Dec 17, 2018 | 2.499 | 2.499 | 2.397 | 2.397 | 1,672 | +0.04(+1.72%) |
Dec 14, 2018 | 2.470 | 2.470 | 2.357 | 2.357 | 5,414 | -0.03(-1.36%) |
Dec 13, 2018 | 2.446 | 2.446 | 2.357 | 2.389 | 14,964 | -0.06(-2.33%) |
Dec 12, 2018 | 2.446 | 2.446 | 2.446 | 49 | +0.00(+0.00%) | |
Dec 11, 2018 | 2.511 | 2.511 | 2.446 | 2.446 | 4,239 | +0.01(+0.33%) |
Dec 10, 2018 | 2.498 | 2.498 | 2.438 | 2.438 | 8,087 | -0.02(-0.66%) |
Dec 07, 2018 | 2.527 | 2.527 | 2.446 | 2.454 | 8,244 | +0.02(+0.67%) |
Dec 06, 2018 | 2.511 | 2.600 | 2.438 | 2.438 | 17,453 | -0.05(-1.96%) |
Dec 04, 2018 | 2.495 | 2.609 | 2.438 | 2.487 | 8,121 | +0.01(+0.33%) |
Dec 03, 2018 | 2.454 | 2.511 | 2.454 | 2.479 | 15,068 | +0.02(+0.99%) |
Nov 30, 2018 | 2.609 | 2.609 | 2.454 | 2.454 | 11,444 | -0.11(-4.13%) |
Nov 29, 2018 | 2.519 | 2.560 | 2.519 | 2.560 | 5,028 | +0.07(+2.94%) |
Nov 28, 2018 | 2.451 | 2.519 | 2.451 | 2.487 | 11,036 | -0.01(-0.33%) |
Nov 27, 2018 | 2.463 | 2.495 | 2.463 | 2.495 | 9,570 | +0.00(+0.15%) |
Nov 26, 2018 | 2.438 | 2.556 | 2.438 | 2.491 | 3,744 | -0.04(-1.44%) |
Nov 23, 2018 | 2.511 | 2.560 | 2.495 | 2.527 | 12,551 | -0.02(-0.64%) |
Nov 21, 2018 | 2.544 | 2.544 | 2.544 | 0 | -0.04(-1.57%) | |
Nov 20, 2018 | 2.560 | 2.584 | 2.527 | 2.584 | 13,499 | -0.01(-0.31%) |
Nov 19, 2018 | 2.665 | 2.665 | 2.584 | 2.592 | 43,050 | -0.02(-0.93%) |
Nov 16, 2018 | 2.698 | 2.698 | 2.617 | 2.617 | 15,997 | -0.07(-2.72%) |
Nov 15, 2018 | 2.682 | 2.714 | 2.641 | 2.690 | 18,164 | -0.02(-0.90%) |
Nov 14, 2018 | 2.714 | 2.714 | 2.706 | 2.714 | 2,494 | -0.01(-0.30%) |
Nov 13, 2018 | 2.682 | 2.763 | 2.682 | 2.722 | 19,399 | +0.00(+0.00%) |
Nov 12, 2018 | 2.690 | 2.740 | 2.690 | 2.722 | 18,117 | -0.06(-2.05%) |
Nov 09, 2018 | 2.820 | 2.828 | 2.690 | 2.779 | 46,638 | -0.01(-0.21%) |
Nov 08, 2018 | 2.739 | 2.845 | 2.739 | 2.785 | 11,097 | +0.03(+1.09%) |
Nov 07, 2018 | 2.714 | 2.853 | 2.714 | 2.755 | 23,656 | -0.02(-0.59%) |
Nov 06, 2018 | 2.828 | 2.852 | 2.706 | 2.771 | 8,826 | -0.07(-2.57%) |
Nov 05, 2018 | 2.844 | 2.909 | 2.844 | 2.844 | 17,352 | +0.02(+0.86%) |
Nov 02, 2018 | 2.942 | 2.942 | 2.820 | 2.820 | 14,151 | -0.08(-2.87%) |
Nov 01, 2018 | 2.777 | 2.917 | 2.777 | 2.903 | 15,876 | +0.15(+5.38%) |
Oct 31, 2018 | 2.820 | 2.885 | 2.755 | 2.755 | 9,602 | -0.09(-3.14%) |
Oct 30, 2018 | 2.722 | 3.169 | 2.706 | 2.844 | 59,761 | +0.12(+4.48%) |
Oct 29, 2018 | 2.674 | 2.722 | 2.674 | 2.722 | 28,349 | +0.04(+1.52%) |
Oct 26, 2018 | 2.682 | 2.706 | 2.682 | 2.682 | 15,628 | -0.04(-1.49%) |
Oct 25, 2018 | 2.755 | 2.755 | 2.722 | 2.722 | 1,781 | +0.02(+0.60%) |
Oct 24, 2018 | 2.698 | 2.771 | 2.661 | 2.706 | 28,198 | +0.02(+0.60%) |
Oct 23, 2018 | 2.690 | 2.774 | 2.682 | 2.690 | 17,522 | +0.01(+0.30%) |
Oct 22, 2018 | 2.665 | 2.844 | 2.665 | 2.682 | 43,052 | +0.02(+0.61%) |
Oct 19, 2018 | 2.722 | 2.763 | 2.665 | 2.665 | 32,117 | -0.04(-1.35%) |
Oct 18, 2018 | 2.779 | 2.779 | 2.690 | 2.702 | 15,428 | -0.04(-1.34%) |
Oct 17, 2018 | 2.804 | 2.804 | 2.739 | 2.739 | 2,990 | +0.02(+0.60%) |
Oct 16, 2018 | 2.722 | 2.811 | 2.722 | 2.722 | 4,928 | +0.00(+0.00%) |
Oct 15, 2018 | 2.763 | 2.790 | 2.682 | 2.722 | 17,552 | -0.07(-2.62%) |
Oct 12, 2018 | 2.795 | 2.836 | 2.795 | 2.795 | 1,722 | +0.07(+2.69%) |
Oct 11, 2018 | 2.795 | 2.820 | 2.605 | 2.722 | 24,538 | -0.04(-1.47%) |
Oct 10, 2018 | 2.779 | 2.869 | 2.763 | 2.763 | 8,194 | -0.02(-0.87%) |
Oct 09, 2018 | 2.804 | 2.909 | 2.787 | 2.787 | 3,640 | -0.04(-1.44%) |
Oct 08, 2018 | 2.860 | 2.897 | 2.747 | 2.828 | 45,958 | -0.03(-1.14%) |
Oct 05, 2018 | 2.860 | 2.917 | 2.860 | 2.860 | 10,459 | -0.03(-1.19%) |
Oct 04, 2018 | 2.914 | 2.914 | 2.885 | 2.895 | 21,119 | -0.03(-1.04%) |
Oct 03, 2018 | 2.893 | 2.999 | 2.893 | 2.925 | 11,473 | +0.02(+0.56%) |
Oct 02, 2018 | 2.885 | 2.976 | 2.885 | 2.909 | 29,349 | +0.02(+0.56%) |
Oct 01, 2018 | 2.885 | 2.999 | 2.844 | 2.893 | 56,015 | +0.05(+1.71%) |
Sep 28, 2018 | 2.844 | 2.917 | 2.844 | 2.844 | 6,398 | -0.02(-0.57%) |
Sep 27, 2018 | 2.844 | 2.966 | 2.844 | 2.860 | 42,071 | -0.07(-2.22%) |
Sep 26, 2018 | 2.877 | 2.966 | 2.844 | 2.925 | 26,203 | +0.07(+2.56%) |
Sep 25, 2018 | 2.795 | 3.039 | 2.779 | 2.852 | 200,679 | -0.01(-0.28%) |
Sep 24, 2018 | 2.958 | 3.088 | 2.852 | 2.860 | 59,319 | -0.15(-4.86%) |
Sep 21, 2018 | 3.025 | 3.047 | 3.003 | 3.007 | 41,347 | -0.03(-1.07%) |
Sep 20, 2018 | 2.958 | 3.104 | 2.934 | 3.039 | 83,347 | +0.10(+3.32%) |
Sep 19, 2018 | 2.871 | 2.966 | 2.861 | 2.942 | 21,986 | +0.07(+2.55%) |
Sep 18, 2018 | 2.917 | 2.917 | 2.844 | 2.869 | 16,788 | -0.01(-0.28%) |
Sep 17, 2018 | 2.909 | 2.917 | 2.844 | 2.877 | 80,864 | +0.06(+2.02%) |
Sep 14, 2018 | 2.828 | 2.917 | 2.787 | 2.820 | 31,502 | +0.03(+1.17%) |
Sep 13, 2018 | 2.804 | 2.925 | 2.763 | 2.787 | 134,604 | -0.02(-0.58%) |
Sep 12, 2018 | 2.822 | 2.870 | 2.804 | 2.804 | 15,620 | -0.01(-0.29%) |
Sep 11, 2018 | 2.747 | 2.885 | 2.747 | 2.812 | 37,603 | +0.02(+0.87%) |
Sep 10, 2018 | 2.763 | 2.879 | 2.690 | 2.787 | 47,493 | +0.02(+0.88%) |
Sep 07, 2018 | 2.747 | 2.771 | 2.726 | 2.763 | 28,303 | +0.04(+1.49%) |
Sep 06, 2018 | 2.698 | 2.779 | 2.698 | 2.722 | 32,325 | +0.04(+1.52%) |
Sep 05, 2018 | 2.725 | 2.725 | 2.682 | 2.682 | 36,092 | +0.00(+0.00%) |
Sep 04, 2018 | 2.682 | 2.762 | 2.682 | 2.682 | 20,098 | -0.04(-1.49%) |
Aug 31, 2018 | 2.722 | 2.722 | 2.722 | 0 | -0.07(-2.62%) | |
Aug 30, 2018 | 2.722 | 2.870 | 2.722 | 2.795 | 32,095 | +0.03(+1.18%) |
Aug 29, 2018 | 2.836 | 2.919 | 2.739 | 2.763 | 20,237 | -0.11(-3.68%) |
Aug 28, 2018 | 2.844 | 2.925 | 2.836 | 2.869 | 53,252 | +0.03(+1.15%) |
Aug 27, 2018 | 2.828 | 2.860 | 2.769 | 2.836 | 15,884 | +0.05(+1.75%) |
Aug 24, 2018 | 2.771 | 2.820 | 2.771 | 2.787 | 44,054 | +0.04(+1.48%) |
Aug 23, 2018 | 2.609 | 2.925 | 2.609 | 2.747 | 106,663 | +0.14(+5.30%) |
Aug 22, 2018 | 2.519 | 2.755 | 2.517 | 2.609 | 31,391 | +0.05(+1.90%) |
Aug 21, 2018 | 2.584 | 2.600 | 2.560 | 2.560 | 42,427 | -0.03(-1.25%) |
Aug 20, 2018 | 2.544 | 2.592 | 2.544 | 2.592 | 5,503 | +0.03(+1.27%) |
Aug 17, 2018 | 2.600 | 2.600 | 2.560 | 2.560 | 7,506 | -0.04(-1.56%) |
Aug 16, 2018 | 2.600 | 2.600 | 2.561 | 2.600 | 10,424 | +0.04(+1.59%) |
Aug 15, 2018 | 2.736 | 2.736 | 2.560 | 2.560 | 80,597 | -0.19(-6.80%) |
Aug 14, 2018 | 2.747 | 2.747 | 2.747 | 6 | +0.00(+0.00%) | |
Aug 13, 2018 | 2.747 | 2.763 | 2.747 | 2.747 | 4,192 | +0.00(+0.00%) |
Aug 10, 2018 | 2.763 | 2.763 | 2.747 | 2.747 | 12,551 | -0.02(-0.88%) |
Aug 09, 2018 | 2.844 | 2.844 | 2.747 | 2.771 | 8,757 | -0.03(-1.16%) |
Aug 08, 2018 | 2.771 | 3.169 | 2.723 | 2.804 | 207,193 | +0.18(+6.81%) |
Aug 07, 2018 | 2.625 | 2.625 | 2.625 | 2.625 | 2,429 | +0.00(+0.17%) |
Aug 06, 2018 | 2.617 | 2.634 | 2.601 | 2.620 | 2,920 | +0.02(+0.76%) |
Aug 03, 2018 | 2.625 | 2.641 | 2.600 | 2.600 | 33,102 | +0.03(+1.05%) |
Aug 02, 2018 | 2.582 | 2.582 | 2.573 | 2.573 | 1,476 | +0.01(+0.45%) |
Aug 01, 2018 | 2.617 | 2.619 | 2.560 | 2.562 | 11,727 | -0.02(-0.86%) |
Jul 31, 2018 | 2.584 | 2.584 | 2.584 | 2.584 | 447 | -0.02(-0.59%) |
Jul 30, 2018 | 2.575 | 2.600 | 2.575 | 2.600 | 2,360 | -0.01(-0.34%) |
Jul 27, 2018 | 2.584 | 2.609 | 2.568 | 2.609 | 6,645 | +0.02(+0.94%) |
Jul 26, 2018 | 2.641 | 2.649 | 2.584 | 2.584 | 21,586 | -0.05(-1.85%) |
Jul 25, 2018 | 2.674 | 2.674 | 2.584 | 2.633 | 28,997 | +0.00(+0.00%) |
Jul 24, 2018 | 2.617 | 2.682 | 2.612 | 2.633 | 32,682 | +0.07(+2.61%) |
Jul 23, 2018 | 2.495 | 2.609 | 2.479 | 2.566 | 13,686 | +0.01(+0.56%) |
Jul 19, 2018 | 2.552 | 2.552 | 2.552 | 1 | +0.11(+4.67%) | |
Jul 18, 2018 | 2.438 | 2.472 | 2.422 | 2.438 | 11,220 | +0.12(+5.03%) |
Jul 17, 2018 | 2.284 | 2.371 | 2.284 | 2.321 | 13,916 | +0.02(+0.90%) |
Jul 16, 2018 | 2.438 | 2.445 | 2.301 | 2.301 | 20,887 | -0.14(-5.63%) |
Jul 13, 2018 | 2.443 | 2.443 | 2.438 | 2.438 | 1,262 | +0.03(+1.35%) |
Jul 11, 2018 | 2.405 | 2.405 | 2.405 | 0 | +0.01(+0.34%) | |
Jul 10, 2018 | 2.438 | 2.462 | 2.397 | 2.397 | 5,078 | +0.00(+0.00%) |
Jul 09, 2018 | 2.470 | 2.470 | 2.397 | 2.397 | 2,564 | -0.07(-2.96%) |
Jul 06, 2018 | 2.443 | 2.470 | 2.438 | 2.470 | 2,654 | +0.04(+1.67%) |
Jul 03, 2018 | 2.430 | 2.430 | 2.430 | 44 | +0.03(+1.36%) | |
Jul 02, 2018 | 2.438 | 2.515 | 2.397 | 2.397 | 1,736 | -0.05(-1.99%) |
Jun 29, 2018 | 2.448 | 2.665 | 2.389 | 2.446 | 8,006 | +0.03(+1.35%) |
Jun 28, 2018 | 2.430 | 2.552 | 2.389 | 2.414 | 43,866 | +0.00(+0.00%) |
Jun 27, 2018 | 2.479 | 2.479 | 2.414 | 2.414 | 17,016 | -0.09(-3.57%) |
Jun 26, 2018 | 2.497 | 2.503 | 2.495 | 2.503 | 5,815 | +0.02(+0.65%) |
Jun 25, 2018 | 2.519 | 2.519 | 2.487 | 2.487 | 16,636 | -0.03(-1.29%) |
Jun 22, 2018 | 2.576 | 2.576 | 2.519 | 2.519 | 4,529 | -0.01(-0.32%) |
Jun 21, 2018 | 2.560 | 2.560 | 2.527 | 2.527 | 10,762 | -0.04(-1.58%) |
Jun 20, 2018 | 2.584 | 2.592 | 2.536 | 2.568 | 9,011 | +0.00(+0.00%) |
Jun 19, 2018 | 2.584 | 2.625 | 2.568 | 2.568 | 2,928 | -0.07(-2.47%) |
Jun 18, 2018 | 2.568 | 2.722 | 2.568 | 2.633 | 4,436 | +0.07(+2.86%) |
Jun 15, 2018 | 2.641 | 2.600 | 2.560 | 20,503 | -0.04(-1.56%) | |
Jun 14, 2018 | 2.592 | 2.600 | 2.592 | 2.600 | 612 | +0.01(+0.31%) |
Jun 13, 2018 | 2.649 | 2.649 | 2.592 | 2.592 | 1,931 | -0.07(-2.45%) |
Jun 12, 2018 | 2.568 | 2.657 | 2.544 | 2.657 | 1,636 | +0.08(+3.15%) |
Jun 11, 2018 | 2.576 | 2.600 | 2.572 | 2.576 | 1,541 | -0.05(-1.86%) |
Jun 08, 2018 | 2.600 | 2.677 | 2.568 | 2.625 | 3,964 | +0.08(+2.95%) |
Jun 07, 2018 | 2.625 | 2.625 | 2.549 | 2.549 | 916 | -0.07(-2.57%) |
Jun 06, 2018 | 2.609 | 2.739 | 2.609 | 2.617 | 30,120 | +0.01(+0.31%) |
Jun 05, 2018 | 2.611 | 2.611 | 2.576 | 2.609 | 4,032 | +0.06(+2.23%) |
Jun 04, 2018 | 2.633 | 2.633 | 2.552 | 2.552 | 2,980 | -0.07(-2.79%) |
Jun 01, 2018 | 2.632 | 2.817 | 2.544 | 2.625 | 94,314 | +0.02(+0.94%) |
May 31, 2018 | 2.592 | 2.656 | 2.568 | 2.600 | 8,655 | +0.02(+0.95%) |
May 30, 2018 | 2.674 | 2.674 | 2.568 | 2.576 | 6,168 | +0.00(+0.00%) |
May 29, 2018 | 2.765 | 2.779 | 2.568 | 2.576 | 13,264 | -0.20(-7.04%) |
May 25, 2018 | 2.771 | 2.771 | 2.771 | 0 | +0.08(+3.02%) | |
May 24, 2018 | 2.787 | 2.787 | 2.649 | 2.690 | 3,916 | -0.08(-2.93%) |
May 23, 2018 | 2.665 | 2.771 | 2.665 | 2.771 | 4,485 | +0.17(+6.56%) |
May 22, 2018 | 2.617 | 2.869 | 2.600 | 2.600 | 14,208 | +0.04(+1.59%) |
May 21, 2018 | 2.600 | 2.600 | 2.560 | 2.560 | 3,081 | -0.03(-1.25%) |
May 18, 2018 | 2.787 | 2.787 | 2.560 | 2.592 | 14,622 | -0.15(-5.34%) |
May 17, 2018 | 2.747 | 2.747 | 2.739 | 2.739 | 5,510 | +0.02(+0.90%) |
May 16, 2018 | 2.698 | 2.820 | 2.642 | 2.714 | 10,633 | -0.10(-3.47%) |
May 15, 2018 | 2.730 | 2.812 | 2.649 | 2.812 | 5,556 | +0.11(+4.22%) |
May 14, 2018 | 2.749 | 2.795 | 2.682 | 2.698 | 9,730 | -0.04(-1.48%) |
May 11, 2018 | 2.877 | 2.925 | 2.714 | 2.739 | 43,050 | +0.02(+0.90%) |
May 10, 2018 | 2.706 | 2.806 | 2.613 | 2.714 | 27,687 | +0.02(+0.91%) |
May 09, 2018 | 2.665 | 2.808 | 2.665 | 2.690 | 14,776 | +0.03(+1.22%) |
May 08, 2018 | 2.470 | 2.683 | 2.470 | 2.657 | 4,354 | -0.03(-1.21%) |
May 07, 2018 | 2.755 | 2.795 | 2.690 | 2.690 | 18,072 | -0.09(-3.22%) |
May 04, 2018 | 2.747 | 2.852 | 2.706 | 2.779 | 27,335 | +0.03(+1.18%) |
May 03, 2018 | 2.454 | 2.747 | 2.438 | 2.747 | 22,204 | +0.31(+12.67%) |
May 02, 2018 | 2.446 | 2.462 | 2.406 | 2.438 | 16,308 | -0.06(-2.28%) |
May 01, 2018 | 2.478 | 2.495 | 2.438 | 2.495 | 8,049 | +0.02(+0.79%) |
Apr 30, 2018 | 2.524 | 2.524 | 2.446 | 2.475 | 5,731 | -0.08(-3.00%) |
Apr 27, 2018 | 2.340 | 2.552 | 2.340 | 2.552 | 19,209 | +0.13(+5.37%) |
Apr 26, 2018 | 2.409 | 2.479 | 2.357 | 2.422 | 22,284 | -0.07(-2.93%) |
Apr 25, 2018 | 2.519 | 2.584 | 2.479 | 2.495 | 53,307 | -0.09(-3.46%) |
Apr 24, 2018 | 2.600 | 2.617 | 2.519 | 2.584 | 24,508 | +0.02(+0.63%) |
Apr 23, 2018 | 2.641 | 2.730 | 2.568 | 2.568 | 10,152 | -0.11(-3.95%) |
Apr 20, 2018 | 2.844 | 2.844 | 2.519 | 2.674 | 19,695 | -0.15(-5.19%) |
Apr 19, 2018 | 2.625 | 2.835 | 2.585 | 2.820 | 26,704 | +0.20(+7.76%) |
Apr 18, 2018 | 2.699 | 2.699 | 2.617 | 2.617 | 12,651 | -0.07(-2.42%) |
Apr 17, 2018 | 2.657 | 2.739 | 2.657 | 2.682 | 24,565 | +0.08(+3.13%) |
Apr 16, 2018 | 2.649 | 2.735 | 2.479 | 2.600 | 33,168 | +0.05(+1.91%) |
Apr 13, 2018 | 2.820 | 2.820 | 2.405 | 2.552 | 137,557 | +0.08(+3.29%) |
Apr 12, 2018 | 2.438 | 2.641 | 2.324 | 2.470 | 67,452 | +0.10(+4.11%) |
Apr 11, 2018 | 2.259 | 2.617 | 2.235 | 2.373 | 84,575 | +0.04(+1.74%) |
Apr 10, 2018 | 2.275 | 2.308 | 2.194 | 2.332 | 52,024 | +0.07(+3.24%) |
Apr 09, 2018 | 2.243 | 2.259 | 2.210 | 2.259 | 6,629 | +0.04(+1.83%) |
Apr 06, 2018 | 2.275 | 2.438 | 2.015 | 2.218 | 91,534 | -0.06(-2.50%) |
Apr 05, 2018 | 2.162 | 2.397 | 1.975 | 2.275 | 29,518 | +0.29(+14.75%) |
Apr 04, 2018 | 1.908 | 2.080 | 1.908 | 1.983 | 19,366 | -0.07(-3.56%) |
Apr 03, 2018 | 2.072 | 2.194 | 2.056 | 2.056 | 17,673 | +0.01(+0.40%) |
Apr 02, 2018 | 2.113 | 2.210 | 1.910 | 2.048 | 36,646 | -0.11(-4.91%) |
Mar 29, 2018 | 2.153 | 2.153 | 2.153 | 0 | -0.07(-3.28%) | |
Mar 28, 2018 | 2.292 | 2.292 | 2.194 | 2.227 | 54,039 | -0.10(-4.20%) |
Mar 27, 2018 | 2.438 | 2.438 | 2.316 | 2.324 | 10,876 | -0.11(-4.67%) |
Mar 26, 2018 | 2.389 | 2.454 | 2.340 | 2.438 | 9,952 | +0.11(+4.90%) |
Mar 23, 2018 | 2.470 | 2.470 | 2.275 | 2.324 | 74,177 | -0.15(-5.92%) |
Mar 22, 2018 | 2.682 | 2.682 | 2.430 | 2.470 | 152,781 | -0.11(-4.09%) |
Mar 21, 2018 | 2.560 | 2.592 | 2.454 | 2.576 | 49,080 | +0.15(+6.00%) |
Mar 20, 2018 | 2.544 | 2.544 | 2.374 | 2.430 | 24,672 | -0.11(-4.16%) |
Mar 19, 2018 | 2.576 | 2.584 | 2.511 | 2.535 | 35,904 | -0.04(-1.58%) |
Mar 16, 2018 | 2.552 | 2.600 | 2.511 | 2.576 | 60,407 | +0.06(+2.26%) |
Mar 15, 2018 | 2.462 | 2.600 | 2.414 | 2.519 | 37,084 | +0.08(+3.33%) |
Mar 14, 2018 | 2.430 | 2.495 | 2.373 | 2.438 | 19,717 | -0.02(-0.66%) |
Mar 13, 2018 | 2.446 | 2.454 | 2.403 | 2.454 | 6,702 | -0.03(-1.31%) |
Mar 12, 2018 | 2.617 | 2.633 | 2.438 | 2.487 | 19,541 | -0.11(-4.37%) |
Mar 09, 2018 | 2.617 | 2.698 | 2.568 | 2.600 | 54,622 | +0.01(+0.31%) |
Mar 08, 2018 | 2.544 | 2.609 | 2.527 | 2.592 | 14,939 | +0.07(+2.90%) |
Mar 07, 2018 | 2.755 | 2.755 | 2.519 | 2.519 | 19,410 | -0.23(-8.28%) |
Mar 06, 2018 | 2.804 | 2.925 | 2.647 | 2.747 | 135,090 | -0.06(-2.03%) |
Mar 05, 2018 | 2.422 | 2.804 | 2.256 | 2.804 | 100,384 | +0.17(+6.48%) |
Mar 02, 2018 | 2.210 | 2.633 | 2.210 | 2.633 | 12,287 | +0.44(+19.91%) |
Mar 01, 2018 | 2.178 | 2.302 | 2.178 | 2.196 | 10,585 | +0.00(+0.08%) |
Feb 28, 2018 | 2.186 | 2.227 | 2.149 | 2.194 | 40,029 | +0.01(+0.37%) |
Feb 27, 2018 | 2.235 | 2.318 | 2.121 | 2.186 | 5,788 | -0.04(-1.82%) |
Feb 26, 2018 | 2.284 | 2.284 | 2.210 | 2.227 | 34,281 | -0.04(-1.79%) |
Feb 23, 2018 | 2.324 | 2.344 | 2.267 | 2.267 | 12,156 | -0.05(-2.11%) |
Feb 22, 2018 | 2.365 | 2.376 | 2.191 | 2.316 | 55,798 | -0.07(-3.06%) |
Feb 21, 2018 | 2.251 | 2.519 | 2.129 | 2.389 | 60,729 | +0.15(+6.91%) |
Feb 20, 2018 | 2.332 | 2.438 | 2.129 | 2.235 | 39,714 | -0.10(-4.18%) |
Feb 16, 2018 | 2.332 | 2.332 | 2.332 | 0 | +0.19(+8.71%) | |
Feb 15, 2018 | 2.032 | 2.145 | 1.869 | 2.145 | 70,095 | +0.20(+10.46%) |
Feb 14, 2018 | 2.032 | 1.731 | 1.942 | 286,161 | +0.20(+11.16%) | |
Feb 13, 2018 | 1.757 | 1.784 | 1.747 | 1.747 | 59,238 | -0.02(-1.38%) |
Feb 12, 2018 | 1.763 | 1.780 | 1.755 | 1.772 | 212,077 | -0.01(-0.46%) |
Feb 09, 2018 | 1.828 | 1.834 | 1.755 | 1.780 | 57,161 | -0.06(-3.10%) |
Feb 08, 2018 | 1.829 | 1.869 | 1.829 | 1.837 | 21,197 | -0.03(-1.74%) |
Feb 07, 2018 | 1.942 | 1.942 | 1.828 | 1.869 | 66,335 | -0.07(-3.77%) |
Feb 06, 2018 | 1.950 | 1.958 | 1.877 | 1.942 | 76,531 | -0.04(-2.05%) |
Feb 05, 2018 | 1.910 | 1.987 | 1.884 | 1.983 | 16,803 | +0.05(+2.52%) |
Feb 02, 2018 | 1.967 | 1.967 | 1.887 | 1.934 | 321,236 | -0.03(-1.65%) |
Feb 01, 2018 | 1.975 | 1.975 | 1.934 | 1.967 | 7,846 | -0.01(-0.41%) |
Jan 31, 2018 | 1.967 | 2.015 | 1.945 | 1.975 | 81,290 | +0.03(+1.67%) |
Jan 30, 2018 | 1.975 | 1.975 | 1.958 | 1.942 | 48,301 | -0.02(-1.24%) |
Jan 29, 2018 | 2.032 | 2.032 | 1.958 | 1.967 | 16,307 | -0.07(-3.20%) |
Jan 26, 2018 | 2.113 | 2.113 | 1.967 | 2.032 | 134,495 | -0.09(-4.21%) |
Jan 25, 2018 | 2.210 | 2.223 | 2.117 | 2.121 | 24,295 | -0.12(-5.44%) |
Jan 24, 2018 | 2.275 | 2.275 | 2.235 | 2.243 | 29,117 | -0.03(-1.43%) |
Jan 23, 2018 | 2.194 | 2.300 | 2.170 | 2.275 | 31,068 | +0.03(+1.45%) |
Jan 22, 2018 | 2.251 | 2.267 | 2.210 | 2.243 | 37,469 | +0.04(+1.85%) |
Jan 19, 2018 | 2.202 | 2.232 | 2.166 | 2.202 | 4,864 | +0.00(+0.00%) |
Jan 18, 2018 | 2.153 | 2.308 | 2.145 | 2.202 | 20,229 | +0.05(+2.26%) |
Jan 17, 2018 | 2.178 | 2.278 | 2.153 | 2.153 | 32,330 | -0.04(-1.85%) |
Jan 16, 2018 | 2.251 | 2.251 | 2.153 | 2.194 | 44,301 | -0.08(-3.57%) |
Jan 12, 2018 | 2.275 | 2.275 | 2.275 | 0 | +0.03(+1.19%) | |
Jan 11, 2018 | 2.227 | 2.251 | 2.186 | 2.249 | 30,233 | +0.11(+5.02%) |
Jan 10, 2018 | 2.284 | 2.357 | 2.088 | 2.141 | 54,741 | -0.17(-7.22%) |
Jan 09, 2018 | 2.609 | 2.609 | 2.259 | 2.308 | 103,015 | -0.33(-12.35%) |
Jan 08, 2018 | 2.695 | 2.698 | 2.633 | 2.633 | 10,741 | -0.10(-3.57%) |
Jan 05, 2018 | 2.869 | 2.869 | 2.722 | 2.730 | 10,106 | -0.02(-0.59%) |
Jan 04, 2018 | 2.731 | 2.779 | 2.714 | 2.747 | 31,598 | +0.02(+0.60%) |
Jan 03, 2018 | 2.795 | 2.844 | 2.698 | 2.730 | 52,696 | -0.01(-0.30%) |