Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.070 | 2.090 | 2.000 | 2.090 | 24,881 | +0.05(+2.45%) |
Feb 27, 2019 | 2.050 | 2.050 | 1.970 | 2.040 | 22,910 | +0.00(+0.00%) |
Feb 26, 2019 | 2.060 | 2.070 | 2.040 | 2.040 | 12,139 | -0.05(-2.39%) |
Feb 25, 2019 | 2.120 | 2.120 | 2.050 | 2.090 | 38,843 | -0.01(-0.48%) |
Feb 22, 2019 | 2.060 | 2.100 | 2.040 | 2.100 | 28,100 | +0.05(+2.44%) |
Feb 21, 2019 | 2.050 | 2.050 | 2.035 | 2.050 | 5,295 | -0.01(-0.49%) |
Feb 20, 2019 | 2.088 | 2.100 | 2.038 | 2.060 | 7,951 | -0.02(-0.96%) |
Feb 19, 2019 | 2.100 | 2.120 | 2.031 | 2.080 | 39,794 | +0.05(+2.46%) |
Feb 15, 2019 | 2.150 | 2.150 | 1.630 | 2.030 | 185,600 | -0.17(-7.73%) |
Feb 14, 2019 | 2.200 | 2.250 | 2.190 | 2.200 | 38,760 | -0.12(-5.17%) |
Feb 13, 2019 | 2.260 | 2.320 | 2.120 | 2.320 | 52,559 | +0.09(+4.04%) |
Feb 12, 2019 | 2.300 | 2.300 | 2.200 | 2.230 | 5,195 | +0.01(+0.45%) |
Feb 11, 2019 | 2.280 | 2.290 | 2.220 | 2.220 | 8,957 | -0.06(-2.63%) |
Feb 08, 2019 | 2.420 | 2.420 | 2.280 | 2.280 | 49,800 | -0.14(-5.79%) |
Feb 07, 2019 | 2.470 | 2.530 | 2.400 | 2.420 | 22,344 | -0.01(-0.41%) |
Feb 06, 2019 | 2.400 | 2.442 | 2.400 | 2.430 | 19,663 | +0.03(+1.25%) |
Feb 05, 2019 | 2.400 | 2.448 | 2.400 | 2.400 | 11,563 | -0.03(-1.23%) |
Feb 04, 2019 | 2.400 | 2.440 | 2.400 | 2.430 | 23,722 | +0.02(+0.83%) |
Feb 01, 2019 | 2.460 | 2.485 | 2.410 | 2.410 | 12,200 | -0.09(-3.60%) |
Jan 31, 2019 | 2.460 | 2.500 | 2.430 | 2.500 | 11,568 | +0.01(+0.41%) |
Jan 30, 2019 | 2.490 | 2.490 | 2.450 | 2.490 | 9,552 | +0.03(+1.21%) |
Jan 29, 2019 | 2.430 | 2.487 | 2.411 | 2.460 | 3,735 | -0.01(-0.40%) |
Jan 28, 2019 | 2.410 | 2.500 | 2.410 | 2.470 | 7,328 | +0.04(+1.65%) |
Jan 25, 2019 | 2.490 | 2.520 | 2.430 | 2.430 | 23,600 | -0.14(-5.45%) |
Jan 24, 2019 | 2.560 | 2.600 | 2.500 | 2.570 | 54,827 | -0.03(-1.15%) |
Jan 23, 2019 | 2.480 | 2.600 | 2.480 | 2.600 | 22,500 | +0.13(+5.26%) |
Jan 22, 2019 | 2.670 | 2.710 | 2.470 | 2.470 | 76,393 | -0.16(-6.08%) |
Jan 18, 2019 | 2.600 | 2.690 | 2.590 | 2.630 | 18,400 | +0.08(+3.14%) |
Jan 17, 2019 | 2.600 | 2.792 | 2.550 | 2.550 | 278,946 | -0.05(-1.92%) |
Jan 16, 2019 | 2.540 | 2.600 | 2.500 | 2.600 | 12,641 | +0.12(+4.84%) |
Jan 15, 2019 | 2.390 | 2.530 | 2.390 | 2.480 | 68,765 | +0.09(+3.77%) |
Jan 14, 2019 | 2.430 | 2.520 | 2.360 | 2.390 | 16,534 | -0.01(-0.42%) |
Jan 11, 2019 | 2.230 | 2.430 | 2.230 | 2.400 | 28,800 | +0.18(+8.11%) |
Jan 10, 2019 | 2.430 | 2.430 | 2.220 | 2.220 | 14,066 | -0.19(-7.88%) |
Jan 09, 2019 | 2.450 | 2.450 | 2.400 | 2.410 | 14,813 | -0.05(-2.03%) |
Jan 08, 2019 | 2.440 | 2.480 | 2.382 | 2.460 | 6,598 | +0.03(+1.23%) |
Jan 07, 2019 | 2.460 | 2.495 | 2.420 | 2.430 | 10,461 | -0.01(-0.41%) |
Jan 04, 2019 | 2.550 | 2.550 | 2.400 | 2.440 | 97,600 | +0.02(+0.98%) |
Jan 03, 2019 | 2.370 | 2.430 | 2.355 | 2.416 | 42,701 | +0.13(+5.52%) |
Jan 02, 2019 | 2.145 | 2.300 | 2.145 | 2.290 | 2,875 | +0.14(+6.51%) |
Dec 31, 2018 | 2.090 | 2.210 | 2.060 | 2.150 | 40,700 | +0.10(+4.88%) |
Dec 28, 2018 | 2.130 | 2.190 | 2.050 | 2.050 | 19,400 | -0.05(-2.38%) |
Dec 27, 2018 | 2.140 | 2.270 | 2.100 | 2.100 | 9,916 | -0.05(-2.33%) |
Dec 26, 2018 | 2.169 | 2.200 | 2.110 | 2.150 | 10,930 | +0.05(+2.38%) |
Dec 24, 2018 | 2.150 | 2.180 | 2.100 | 2.100 | 3,400 | +0.01(+0.48%) |
Dec 21, 2018 | 2.200 | 2.220 | 2.080 | 2.090 | 13,300 | -0.04(-1.88%) |
Dec 20, 2018 | 2.130 | 2.260 | 2.050 | 2.130 | 27,509 | +0.05(+2.40%) |
Dec 19, 2018 | 2.160 | 2.182 | 2.080 | 2.080 | 13,070 | -0.07(-3.22%) |
Dec 18, 2018 | 2.261 | 2.270 | 2.080 | 2.149 | 77,606 | -0.13(-5.73%) |
Dec 17, 2018 | 2.400 | 2.400 | 2.280 | 2.280 | 14,215 | -0.12(-5.00%) |
Dec 14, 2018 | 2.310 | 2.400 | 2.310 | 2.400 | 2,500 | +0.09(+3.90%) |
Dec 13, 2018 | 2.370 | 2.440 | 2.310 | 2.310 | 2,568 | -0.08(-3.35%) |
Dec 12, 2018 | 2.488 | 2.488 | 2.390 | 2.390 | 25,593 | -0.06(-2.45%) |
Dec 11, 2018 | 2.550 | 2.600 | 2.400 | 2.450 | 31,673 | -0.10(-3.92%) |
Dec 10, 2018 | 2.500 | 2.550 | 2.440 | 2.550 | 32,800 | +0.05(+2.00%) |
Dec 07, 2018 | 2.380 | 2.500 | 2.380 | 2.500 | 41,500 | +0.18(+7.76%) |
Dec 06, 2018 | 2.360 | 2.400 | 2.320 | 2.320 | 1,545 | -0.04(-1.69%) |
Dec 04, 2018 | 2.370 | 2.480 | 2.350 | 2.360 | 24,700 | -0.02(-0.84%) |
Dec 03, 2018 | 2.330 | 2.400 | 2.330 | 2.380 | 14,563 | +0.07(+3.03%) |
Nov 30, 2018 | 2.300 | 2.400 | 2.300 | 2.310 | 65,300 | +0.02(+0.87%) |
Nov 29, 2018 | 2.280 | 2.340 | 2.270 | 2.290 | 18,952 | +0.00(+0.00%) |
Nov 28, 2018 | 2.310 | 2.358 | 2.270 | 2.290 | 38,994 | +0.00(+0.00%) |
Nov 27, 2018 | 2.370 | 2.400 | 2.250 | 2.290 | 33,521 | +0.04(+1.78%) |
Nov 26, 2018 | 2.370 | 2.370 | 2.250 | 2.250 | 17,302 | +0.01(+0.45%) |
Nov 23, 2018 | 2.360 | 2.360 | 2.240 | 2.240 | 500 | -0.13(-5.49%) |
Nov 21, 2018 | 2.370 | 2.370 | 2.370 | 0 | +0.01(+0.42%) | |
Nov 20, 2018 | 2.390 | 2.450 | 2.325 | 2.360 | 66,589 | -0.02(-0.84%) |
Nov 19, 2018 | 2.330 | 2.380 | 2.210 | 2.380 | 57,639 | +0.12(+5.31%) |
Nov 16, 2018 | 2.170 | 2.300 | 2.170 | 2.260 | 51,700 | +0.10(+4.63%) |
Nov 15, 2018 | 2.100 | 2.170 | 2.090 | 2.160 | 5,482 | +0.04(+1.98%) |
Nov 14, 2018 | 2.060 | 2.120 | 2.060 | 2.118 | 1,888 | +0.04(+1.83%) |
Nov 13, 2018 | 2.164 | 2.164 | 2.080 | 2.080 | 2,998 | -0.03(-1.42%) |
Nov 12, 2018 | 2.190 | 2.210 | 2.100 | 2.110 | 8,561 | +0.00(+0.00%) |
Nov 09, 2018 | 2.270 | 2.300 | 2.110 | 2.110 | 21,000 | -0.20(-8.66%) |
Nov 08, 2018 | 2.200 | 2.379 | 2.200 | 2.310 | 2,828 | +0.02(+0.87%) |
Nov 07, 2018 | 2.230 | 2.379 | 2.230 | 2.290 | 15,062 | +0.08(+3.62%) |
Nov 06, 2018 | 2.400 | 2.500 | 2.040 | 2.210 | 29,307 | -0.25(-10.16%) |
Nov 05, 2018 | 2.430 | 2.489 | 2.320 | 2.460 | 6,936 | +0.14(+6.03%) |
Nov 02, 2018 | 2.290 | 2.390 | 2.290 | 2.320 | 1,800 | +0.05(+2.09%) |
Nov 01, 2018 | 2.210 | 2.303 | 2.190 | 2.272 | 9,867 | +0.20(+9.78%) |
Oct 31, 2018 | 2.100 | 2.199 | 2.070 | 2.070 | 8,062 | -0.05(-2.13%) |
Oct 30, 2018 | 2.180 | 2.270 | 2.050 | 2.115 | 25,580 | -0.00(-0.24%) |
Oct 29, 2018 | 2.180 | 2.180 | 2.100 | 2.120 | 3,081 | +0.04(+1.92%) |
Oct 26, 2018 | 2.170 | 2.170 | 2.080 | 2.080 | 12,800 | -0.08(-3.70%) |
Oct 25, 2018 | 2.269 | 2.347 | 2.160 | 2.160 | 21,055 | -0.07(-3.14%) |
Oct 24, 2018 | 2.310 | 2.382 | 2.200 | 2.230 | 29,340 | -0.10(-4.29%) |
Oct 23, 2018 | 2.372 | 2.518 | 2.210 | 2.330 | 22,401 | -0.16(-6.43%) |
Oct 22, 2018 | 2.404 | 2.500 | 2.404 | 2.490 | 26,209 | -0.01(-0.40%) |
Oct 19, 2018 | 2.400 | 2.560 | 2.400 | 2.500 | 36,100 | +0.04(+1.63%) |
Oct 18, 2018 | 2.390 | 2.495 | 2.390 | 2.460 | 14,229 | +0.01(+0.41%) |
Oct 17, 2018 | 2.439 | 2.510 | 2.439 | 2.450 | 30,421 | -0.02(-0.81%) |
Oct 16, 2018 | 2.370 | 2.506 | 2.330 | 2.470 | 42,013 | +0.05(+2.07%) |
Oct 15, 2018 | 2.310 | 2.550 | 2.300 | 2.420 | 136,086 | +0.09(+3.86%) |
Oct 12, 2018 | 2.280 | 2.330 | 2.200 | 2.330 | 36,000 | -0.04(-1.69%) |
Oct 11, 2018 | 2.270 | 2.370 | 2.200 | 2.370 | 46,221 | +0.09(+3.95%) |
Oct 10, 2018 | 2.420 | 2.500 | 2.280 | 2.280 | 46,279 | -0.12(-5.00%) |
Oct 09, 2018 | 2.400 | 2.520 | 2.400 | 2.400 | 31,684 | +0.01(+0.34%) |
Oct 08, 2018 | 2.274 | 2.530 | 2.200 | 2.392 | 80,859 | +0.07(+3.10%) |
Oct 05, 2018 | 2.310 | 2.320 | 2.220 | 2.320 | 3,100 | +0.00(+0.00%) |
Oct 04, 2018 | 2.350 | 2.350 | 2.150 | 2.320 | 10,522 | +0.00(+0.00%) |
Oct 03, 2018 | 2.320 | 2.343 | 2.211 | 2.320 | 13,665 | -0.03(-1.20%) |
Oct 02, 2018 | 2.200 | 2.348 | 2.200 | 2.348 | 56,682 | +0.14(+6.25%) |
Oct 01, 2018 | 2.050 | 2.280 | 2.050 | 2.210 | 24,564 | +0.16(+7.80%) |
Sep 28, 2018 | 2.040 | 2.100 | 1.890 | 2.050 | 64,900 | +0.00(+0.00%) |
Sep 27, 2018 | 2.080 | 2.086 | 2.050 | 2.050 | 10,550 | -0.04(-1.87%) |
Sep 26, 2018 | 2.100 | 2.146 | 2.089 | 2.089 | 5,671 | -0.00(-0.05%) |
Sep 25, 2018 | 2.140 | 2.190 | 2.090 | 2.090 | 8,689 | -0.03(-1.42%) |
Sep 24, 2018 | 2.120 | 2.153 | 2.074 | 2.120 | 7,282 | +0.02(+0.95%) |
Sep 21, 2018 | 2.080 | 2.230 | 2.080 | 2.100 | 19,300 | -0.09(-4.11%) |
Sep 20, 2018 | 2.040 | 2.310 | 2.040 | 2.190 | 31,162 | +0.08(+3.79%) |
Sep 19, 2018 | 2.191 | 2.191 | 2.110 | 2.110 | 6,998 | -0.06(-2.76%) |
Sep 18, 2018 | 2.190 | 2.270 | 2.050 | 2.170 | 256,484 | +0.04(+1.88%) |
Sep 17, 2018 | 2.300 | 2.300 | 2.100 | 2.130 | 21,637 | -0.09(-4.05%) |
Sep 14, 2018 | 2.300 | 2.300 | 2.210 | 2.220 | 7,500 | -0.01(-0.45%) |
Sep 13, 2018 | 2.220 | 2.430 | 2.205 | 2.230 | 12,788 | -0.18(-7.47%) |
Sep 12, 2018 | 2.170 | 2.410 | 2.100 | 2.410 | 7,778 | +0.27(+12.62%) |
Sep 11, 2018 | 2.140 | 2.180 | 2.140 | 2.140 | 7,446 | -0.01(-0.47%) |
Sep 10, 2018 | 2.200 | 2.219 | 2.140 | 2.150 | 2,607 | -0.02(-0.92%) |
Sep 07, 2018 | 2.140 | 2.190 | 2.140 | 2.170 | 9,300 | +0.03(+1.40%) |
Sep 06, 2018 | 2.150 | 2.150 | 2.040 | 2.140 | 26,327 | -0.06(-2.73%) |
Sep 05, 2018 | 2.216 | 2.216 | 2.150 | 2.200 | 16,306 | -0.05(-2.22%) |
Sep 04, 2018 | 2.230 | 2.250 | 2.150 | 2.250 | 17,887 | +0.02(+0.90%) |
Aug 31, 2018 | 2.230 | 2.230 | 2.230 | 0 | -0.08(-3.46%) | |
Aug 30, 2018 | 2.300 | 2.330 | 2.300 | 2.310 | 18,540 | -0.00(-0.00%) |
Aug 29, 2018 | 2.330 | 2.352 | 2.260 | 2.310 | 17,282 | -0.07(-2.94%) |
Aug 28, 2018 | 2.330 | 2.400 | 2.300 | 2.380 | 10,633 | +0.08(+3.48%) |
Aug 27, 2018 | 2.310 | 2.340 | 2.250 | 2.300 | 6,539 | +0.09(+4.07%) |
Aug 24, 2018 | 2.180 | 2.320 | 2.180 | 2.210 | 22,600 | -0.01(-0.45%) |
Aug 23, 2018 | 2.240 | 2.350 | 2.144 | 2.220 | 14,871 | -0.10(-4.31%) |
Aug 22, 2018 | 2.470 | 2.480 | 2.160 | 2.320 | 16,393 | +0.00(+0.00%) |
Aug 21, 2018 | 2.400 | 2.400 | 2.180 | 2.320 | 77,481 | -0.09(-3.73%) |
Aug 20, 2018 | 2.550 | 2.550 | 2.400 | 2.410 | 7,749 | -0.14(-5.49%) |
Aug 17, 2018 | 2.550 | 2.550 | 2.550 | 2.550 | 200 | +0.01(+0.39%) |
Aug 16, 2018 | 2.574 | 2.581 | 2.540 | 2.540 | 1,403 | -0.06(-2.31%) |
Aug 15, 2018 | 2.750 | 2.750 | 2.500 | 2.600 | 17,146 | -0.16(-5.80%) |
Aug 14, 2018 | 2.690 | 2.764 | 2.674 | 2.760 | 17,124 | +0.14(+5.34%) |
Aug 13, 2018 | 2.670 | 2.700 | 2.620 | 2.620 | 30,011 | -0.02(-0.76%) |
Aug 10, 2018 | 2.620 | 2.670 | 2.620 | 2.640 | 700 | +0.05(+1.93%) |
Aug 09, 2018 | 2.560 | 2.690 | 2.560 | 2.590 | 2,638 | +0.01(+0.35%) |
Aug 08, 2018 | 2.631 | 2.631 | 2.581 | 2.581 | 466 | -0.03(-1.11%) |
Aug 07, 2018 | 2.600 | 2.709 | 2.540 | 2.610 | 4,265 | +0.01(+0.38%) |
Aug 06, 2018 | 2.650 | 2.740 | 2.600 | 2.600 | 18,439 | -0.11(-4.06%) |
Aug 03, 2018 | 2.560 | 2.710 | 2.560 | 2.710 | 16,300 | +0.21(+8.37%) |
Aug 02, 2018 | 2.540 | 2.557 | 2.500 | 2.501 | 16,972 | -0.08(-2.96%) |
Aug 01, 2018 | 2.599 | 2.599 | 2.577 | 2.577 | 314 | +0.03(+1.06%) |
Jul 31, 2018 | 2.527 | 2.550 | 2.527 | 2.550 | 10,925 | +0.04(+1.44%) |
Jul 30, 2018 | 2.511 | 2.530 | 2.511 | 2.514 | 5,244 | -0.03(-1.25%) |
Jul 27, 2018 | 2.550 | 2.637 | 2.510 | 2.546 | 18,121 | -0.00(-0.17%) |
Jul 26, 2018 | 2.650 | 2.550 | 2.550 | 310 | -0.10(-3.77%) | |
Jul 25, 2018 | 2.510 | 2.685 | 2.450 | 2.650 | 13,557 | +0.08(+3.31%) |
Jul 24, 2018 | 2.610 | 2.632 | 2.565 | 2.565 | 4,869 | -0.04(-1.35%) |
Jul 23, 2018 | 2.535 | 2.647 | 2.510 | 2.600 | 15,452 | -0.01(-0.38%) |
Jul 20, 2018 | 2.635 | 2.659 | 2.590 | 2.610 | 7,253 | +0.05(+1.95%) |
Jul 19, 2018 | 2.550 | 2.580 | 2.500 | 2.560 | 23,735 | +0.05(+1.99%) |
Jul 18, 2018 | 2.480 | 2.510 | 2.438 | 2.510 | 6,786 | +0.08(+3.29%) |
Jul 17, 2018 | 2.468 | 2.500 | 2.411 | 2.430 | 16,586 | +0.00(+0.00%) |
Jul 16, 2018 | 2.390 | 2.467 | 2.310 | 2.430 | 6,438 | +0.04(+1.67%) |
Jul 13, 2018 | 2.301 | 2.460 | 2.301 | 2.390 | 9,824 | +0.03(+1.28%) |
Jul 12, 2018 | 2.380 | 2.380 | 2.350 | 2.360 | 25,455 | -0.03(-1.26%) |
Jul 11, 2018 | 2.400 | 2.420 | 2.350 | 2.390 | 11,022 | +0.01(+0.42%) |
Jul 10, 2018 | 2.470 | 2.470 | 2.380 | 2.380 | 14,033 | -0.02(-0.83%) |
Jul 09, 2018 | 2.440 | 2.487 | 2.380 | 2.400 | 12,310 | -0.03(-1.27%) |
Jul 06, 2018 | 2.380 | 2.456 | 2.313 | 2.431 | 11,910 | +0.05(+2.14%) |
Jul 05, 2018 | 2.500 | 2.500 | 2.400 | 2.380 | 33,689 | -0.16(-6.30%) |
Jul 03, 2018 | 2.540 | 2.540 | 2.540 | 0 | +0.35(+15.98%) | |
Jul 02, 2018 | 2.390 | 2.390 | 2.090 | 2.190 | 62,643 | -0.19(-7.98%) |
Jun 29, 2018 | 2.500 | 2.500 | 2.300 | 2.380 | 89,049 | -0.06(-2.37%) |
Jun 28, 2018 | 2.567 | 2.567 | 2.440 | 2.438 | 80,783 | -0.14(-5.51%) |
Jun 27, 2018 | 2.591 | 2.638 | 2.560 | 2.580 | 45,618 | -0.03(-1.27%) |
Jun 26, 2018 | 2.600 | 2.649 | 2.580 | 2.613 | 32,521 | -0.04(-1.39%) |
Jun 25, 2018 | 2.690 | 2.690 | 2.530 | 2.650 | 30,153 | +0.00(+0.00%) |
Jun 22, 2018 | 2.780 | 2.780 | 2.600 | 2.650 | 39,497 | -0.14(-5.02%) |
Jun 21, 2018 | 2.750 | 2.860 | 2.700 | 2.790 | 99,096 | +0.03(+1.09%) |
Jun 20, 2018 | 2.750 | 2.796 | 2.500 | 2.760 | 182,523 | +0.01(+0.36%) |
Jun 19, 2018 | 2.960 | 3.139 | 2.600 | 2.750 | 279,370 | -0.38(-12.14%) |
Jun 18, 2018 | 3.110 | 3.440 | 3.019 | 3.130 | 286,998 | +0.03(+0.97%) |
Jun 15, 2018 | 3.130 | 2.930 | 3.100 | 177,969 | +0.09(+2.99%) | |
Jun 14, 2018 | 2.930 | 3.029 | 2.810 | 3.010 | 70,517 | +0.06(+2.03%) |
Jun 13, 2018 | 3.000 | 3.040 | 2.910 | 2.950 | 143,605 | -0.03(-1.01%) |
Jun 12, 2018 | 3.150 | 3.159 | 2.700 | 2.980 | 662,718 | -0.19(-6.13%) |
Jun 11, 2018 | 2.970 | 3.410 | 2.920 | 3.175 | 635,938 | +0.29(+10.23%) |
Jun 08, 2018 | 2.970 | 2.970 | 2.848 | 2.880 | 1,436 | -0.06(-2.04%) |
Jun 07, 2018 | 2.800 | 2.950 | 2.800 | 2.940 | 17,746 | +0.22(+8.08%) |
Jun 06, 2018 | 2.740 | 2.820 | 2.720 | 2.720 | 28,133 | -0.07(-2.51%) |
Jun 05, 2018 | 2.860 | 2.880 | 2.640 | 2.790 | 21,117 | -0.02(-0.71%) |
Jun 04, 2018 | 2.870 | 2.960 | 2.790 | 2.810 | 5,664 | +0.02(+0.72%) |
Jun 01, 2018 | 2.820 | 2.827 | 2.690 | 2.790 | 26,839 | -0.06(-2.11%) |
May 31, 2018 | 2.890 | 2.890 | 2.801 | 2.850 | 1,522 | +0.09(+3.26%) |
May 30, 2018 | 2.750 | 2.980 | 2.750 | 2.760 | 36,473 | +0.01(+0.36%) |
May 29, 2018 | 2.760 | 2.760 | 2.750 | 2.750 | 4,942 | -0.01(-0.36%) |
May 25, 2018 | 2.760 | 2.760 | 2.760 | 0 | +0.02(+0.73%) | |
May 24, 2018 | 2.721 | 2.750 | 2.721 | 2.740 | 1,449 | +0.04(+1.48%) |
May 23, 2018 | 2.710 | 2.720 | 2.700 | 2.700 | 1,020 | -0.04(-1.46%) |
May 22, 2018 | 2.740 | 2.750 | 2.682 | 2.740 | 14,236 | +0.01(+0.37%) |
May 21, 2018 | 2.720 | 2.790 | 2.720 | 2.730 | 2,510 | +0.05(+1.87%) |
May 18, 2018 | 2.670 | 2.751 | 2.670 | 2.680 | 17,502 | +0.00(+0.00%) |
May 17, 2018 | 2.670 | 2.720 | 2.670 | 2.680 | 5,633 | +0.01(+0.37%) |
May 16, 2018 | 2.690 | 2.730 | 2.667 | 2.670 | 19,699 | -0.16(-5.65%) |
May 15, 2018 | 2.790 | 2.900 | 2.790 | 2.830 | 4,848 | +0.04(+1.43%) |
May 14, 2018 | 2.800 | 2.989 | 2.700 | 2.790 | 12,206 | -0.02(-0.71%) |
May 11, 2018 | 2.858 | 3.048 | 2.810 | 2.810 | 5,368 | +0.02(+0.72%) |
May 10, 2018 | 2.810 | 2.930 | 2.750 | 2.790 | 11,823 | +0.02(+0.72%) |
May 09, 2018 | 2.750 | 2.820 | 2.710 | 2.770 | 10,370 | +0.06(+2.18%) |
May 08, 2018 | 2.840 | 2.840 | 2.675 | 2.711 | 2,572 | -0.10(-3.53%) |
May 07, 2018 | 2.809 | 2.810 | 2.809 | 2.810 | 306 | +0.07(+2.55%) |
May 04, 2018 | 2.550 | 2.880 | 2.550 | 2.740 | 39,924 | +0.04(+1.48%) |
May 03, 2018 | 2.880 | 3.000 | 2.685 | 2.700 | 30,355 | -0.35(-11.48%) |
May 02, 2018 | 3.030 | 3.050 | 2.975 | 3.050 | 8,841 | +0.02(+0.66%) |
May 01, 2018 | 3.210 | 3.210 | 3.020 | 3.030 | 11,054 | -0.22(-6.77%) |
Apr 30, 2018 | 3.030 | 3.250 | 2.990 | 3.250 | 40,246 | +0.22(+7.26%) |
Apr 27, 2018 | 3.030 | 3.070 | 3.030 | 3.030 | 3,670 | +0.00(+0.00%) |
Apr 26, 2018 | 3.011 | 3.079 | 3.011 | 3.030 | 7,895 | -0.01(-0.16%) |
Apr 25, 2018 | 3.040 | 3.070 | 3.010 | 3.035 | 8,838 | +0.02(+0.50%) |
Apr 24, 2018 | 3.070 | 3.140 | 3.020 | 3.020 | 16,489 | +0.00(+0.00%) |
Apr 23, 2018 | 3.000 | 3.042 | 3.000 | 3.020 | 13,388 | -0.06(-1.95%) |
Apr 20, 2018 | 3.100 | 3.100 | 3.010 | 3.080 | 5,863 | -0.02(-0.65%) |
Apr 19, 2018 | 3.110 | 3.140 | 3.050 | 3.100 | 8,582 | -0.07(-2.21%) |
Apr 18, 2018 | 3.050 | 3.190 | 3.050 | 3.170 | 29,431 | +0.14(+4.62%) |
Apr 17, 2018 | 2.832 | 3.260 | 2.832 | 3.030 | 119,541 | +0.21(+7.45%) |
Apr 16, 2018 | 2.890 | 2.890 | 2.784 | 2.820 | 10,708 | -0.05(-1.74%) |
Apr 13, 2018 | 2.850 | 2.870 | 2.850 | 2.870 | 938 | -0.02(-0.69%) |
Apr 12, 2018 | 2.900 | 2.900 | 2.870 | 2.890 | 1,510 | +0.03(+1.05%) |
Apr 11, 2018 | 2.920 | 3.000 | 2.850 | 2.860 | 11,017 | -0.12(-4.19%) |
Apr 10, 2018 | 3.070 | 3.100 | 2.900 | 2.985 | 43,056 | +0.01(+0.51%) |
Apr 09, 2018 | 2.870 | 3.040 | 2.870 | 2.970 | 4,624 | +0.10(+3.48%) |
Apr 06, 2018 | 2.870 | 2.900 | 2.810 | 2.870 | 2,459 | -0.03(-1.03%) |
Apr 05, 2018 | 2.805 | 2.930 | 2.800 | 2.900 | 6,233 | +0.07(+2.47%) |
Apr 04, 2018 | 2.800 | 2.840 | 2.690 | 2.830 | 7,172 | +0.03(+1.07%) |
Apr 03, 2018 | 2.900 | 2.950 | 2.800 | 2.800 | 41,986 | -0.02(-0.71%) |
Apr 02, 2018 | 2.800 | 2.830 | 2.770 | 2.820 | 9,162 | +0.02(+0.71%) |
Mar 29, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.20(+7.78%) | |
Mar 28, 2018 | 2.750 | 2.750 | 2.598 | 2.598 | 15,436 | -0.15(-5.53%) |
Mar 27, 2018 | 2.765 | 2.850 | 2.739 | 2.750 | 54,552 | -0.02(-0.77%) |
Mar 26, 2018 | 2.730 | 2.790 | 2.730 | 2.771 | 19,645 | +0.05(+1.88%) |
Mar 23, 2018 | 2.700 | 2.850 | 2.700 | 2.720 | 18,718 | -0.03(-1.09%) |
Mar 22, 2018 | 2.830 | 2.830 | 2.590 | 2.750 | 9,994 | -0.06(-2.14%) |
Mar 21, 2018 | 2.820 | 2.820 | 2.810 | 2.810 | 5,253 | +0.01(+0.36%) |
Mar 20, 2018 | 2.750 | 2.850 | 2.750 | 2.800 | 3,856 | +0.07(+2.56%) |
Mar 19, 2018 | 2.900 | 2.900 | 2.720 | 2.730 | 5,014 | -0.12(-4.21%) |
Mar 16, 2018 | 2.820 | 2.875 | 2.818 | 2.850 | 9,708 | +0.05(+1.79%) |
Mar 15, 2018 | 2.880 | 3.100 | 2.800 | 2.800 | 73,181 | -0.07(-2.44%) |
Mar 14, 2018 | 2.640 | 2.959 | 2.640 | 2.870 | 88,558 | +0.26(+9.96%) |
Mar 13, 2018 | 2.490 | 2.730 | 2.420 | 2.610 | 42,553 | +0.12(+4.82%) |
Mar 12, 2018 | 2.460 | 2.490 | 2.420 | 2.490 | 2,936 | +0.06(+2.45%) |
Mar 09, 2018 | 2.520 | 2.550 | 2.410 | 2.430 | 52,439 | -0.02(-0.80%) |
Mar 08, 2018 | 2.340 | 2.450 | 2.340 | 2.450 | 28,119 | +0.13(+5.60%) |
Mar 07, 2018 | 2.460 | 2.460 | 2.260 | 2.320 | 50,223 | -0.15(-6.07%) |
Mar 06, 2018 | 2.560 | 2.600 | 2.470 | 2.470 | 10,500 | -0.06(-2.37%) |
Mar 05, 2018 | 2.550 | 2.599 | 2.440 | 2.530 | 22,483 | +0.06(+2.43%) |
Mar 02, 2018 | 2.410 | 2.550 | 2.400 | 2.470 | 27,356 | +0.04(+1.65%) |