Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.220 | 3.220 | 3.020 | 3.090 | 1,180,200 | -0.09(-2.83%) |
Mar 28, 2019 | 3.070 | 3.210 | 3.060 | 3.180 | 906,456 | +0.09(+2.91%) |
Mar 27, 2019 | 3.180 | 3.180 | 2.990 | 3.090 | 871,196 | -0.10(-3.13%) |
Mar 26, 2019 | 3.180 | 3.240 | 3.150 | 3.190 | 741,352 | +0.04(+1.27%) |
Mar 25, 2019 | 3.190 | 3.260 | 3.090 | 3.150 | 1,384,621 | -0.05(-1.56%) |
Mar 22, 2019 | 3.280 | 3.300 | 3.170 | 3.200 | 1,746,900 | -0.11(-3.32%) |
Mar 21, 2019 | 3.040 | 3.320 | 3.010 | 3.310 | 2,430,154 | +0.27(+8.88%) |
Mar 20, 2019 | 3.010 | 3.070 | 2.950 | 3.040 | 1,334,611 | +0.07(+2.36%) |
Mar 19, 2019 | 3.000 | 3.090 | 2.930 | 2.970 | 1,337,637 | -0.02(-0.67%) |
Mar 18, 2019 | 2.800 | 2.990 | 2.790 | 2.990 | 1,902,299 | +0.28(+10.33%) |
Mar 15, 2019 | 2.770 | 2.990 | 2.710 | 2.710 | 3,547,700 | -0.04(-1.45%) |
Mar 14, 2019 | 2.920 | 2.950 | 2.600 | 2.750 | 2,881,912 | -0.17(-5.82%) |
Mar 13, 2019 | 2.560 | 2.940 | 2.470 | 2.920 | 8,435,662 | +0.65(+28.63%) |
Mar 12, 2019 | 2.210 | 2.280 | 2.200 | 2.270 | 803,586 | +0.05(+2.25%) |
Mar 11, 2019 | 2.080 | 2.270 | 2.070 | 2.220 | 931,075 | +0.16(+7.77%) |
Mar 08, 2019 | 2.050 | 2.090 | 2.000 | 2.060 | 402,800 | +0.00(+0.00%) |
Mar 07, 2019 | 2.140 | 2.170 | 2.040 | 2.060 | 521,297 | -0.08(-3.74%) |
Mar 06, 2019 | 2.200 | 2.200 | 2.110 | 2.140 | 528,846 | -0.06(-2.73%) |
Mar 05, 2019 | 2.210 | 2.260 | 2.180 | 2.200 | 427,964 | -0.01(-0.45%) |
Mar 04, 2019 | 2.200 | 2.260 | 2.150 | 2.210 | 799,752 | -0.01(-0.45%) |
Mar 01, 2019 | 2.290 | 2.330 | 2.210 | 2.220 | 472,400 | -0.07(-3.06%) |
Feb 28, 2019 | 2.270 | 2.290 | 2.205 | 2.290 | 510,243 | +0.05(+2.23%) |
Feb 27, 2019 | 2.210 | 2.250 | 2.160 | 2.240 | 307,410 | +0.05(+2.28%) |
Feb 26, 2019 | 2.290 | 2.290 | 2.190 | 2.190 | 539,732 | +0.00(+0.00%) |
Feb 25, 2019 | 2.300 | 2.330 | 2.190 | 2.190 | 542,134 | -0.09(-3.95%) |
Feb 22, 2019 | 2.260 | 2.280 | 2.240 | 2.280 | 649,000 | +0.04(+1.79%) |
Feb 21, 2019 | 2.260 | 2.350 | 2.170 | 2.240 | 943,364 | +0.00(+0.00%) |
Feb 20, 2019 | 2.030 | 2.300 | 2.010 | 2.240 | 1,412,239 | +0.24(+12.00%) |
Feb 19, 2019 | 1.890 | 2.030 | 1.890 | 2.000 | 747,741 | +0.11(+5.82%) |
Feb 15, 2019 | 1.910 | 1.940 | 1.870 | 1.890 | 420,600 | -0.01(-0.53%) |
Feb 14, 2019 | 1.880 | 1.900 | 1.860 | 1.900 | 273,124 | +0.02(+1.06%) |
Feb 13, 2019 | 1.870 | 1.900 | 1.850 | 1.880 | 372,506 | +0.01(+0.53%) |
Feb 12, 2019 | 1.810 | 1.880 | 1.810 | 1.870 | 416,693 | +0.07(+3.89%) |
Feb 11, 2019 | 1.730 | 1.830 | 1.730 | 1.800 | 393,638 | +0.06(+3.45%) |
Feb 08, 2019 | 1.740 | 1.780 | 1.710 | 1.740 | 370,800 | -0.01(-0.57%) |
Feb 07, 2019 | 1.820 | 1.822 | 1.750 | 1.750 | 573,785 | -0.08(-4.37%) |
Feb 06, 2019 | 1.860 | 1.870 | 1.830 | 1.830 | 356,139 | -0.02(-1.08%) |
Feb 05, 2019 | 1.870 | 1.890 | 1.840 | 1.850 | 339,063 | -0.02(-1.07%) |
Feb 04, 2019 | 1.900 | 1.930 | 1.850 | 1.870 | 381,059 | -0.04(-2.09%) |
Feb 01, 2019 | 1.900 | 1.955 | 1.810 | 1.910 | 559,100 | +0.01(+0.53%) |
Jan 31, 2019 | 1.900 | 1.940 | 1.880 | 1.900 | 517,123 | +0.00(+0.00%) |
Jan 30, 2019 | 1.900 | 1.910 | 1.860 | 1.900 | 356,595 | +0.02(+1.06%) |
Jan 29, 2019 | 1.890 | 1.910 | 1.860 | 1.880 | 276,180 | +0.01(+0.53%) |
Jan 28, 2019 | 1.920 | 1.970 | 1.860 | 1.870 | 548,761 | -0.07(-3.61%) |
Jan 25, 2019 | 1.950 | 1.990 | 1.920 | 1.940 | 514,900 | +0.01(+0.52%) |
Jan 24, 2019 | 1.930 | 1.950 | 1.900 | 1.930 | 257,056 | +0.01(+0.52%) |
Jan 23, 2019 | 1.910 | 1.950 | 1.890 | 1.920 | 374,186 | +0.02(+1.05%) |
Jan 22, 2019 | 1.970 | 1.990 | 1.880 | 1.900 | 523,683 | -0.08(-4.04%) |
Jan 18, 2019 | 1.990 | 2.000 | 1.960 | 1.980 | 351,100 | -0.02(-1.00%) |
Jan 17, 2019 | 1.920 | 2.010 | 1.920 | 2.000 | 431,635 | +0.06(+3.09%) |
Jan 16, 2019 | 1.950 | 2.030 | 1.930 | 1.940 | 355,215 | -0.01(-0.51%) |
Jan 15, 2019 | 1.960 | 2.000 | 1.930 | 1.950 | 367,528 | -0.01(-0.51%) |
Jan 14, 2019 | 1.990 | 2.040 | 1.930 | 1.960 | 642,277 | -0.06(-2.97%) |
Jan 11, 2019 | 2.030 | 2.060 | 1.980 | 2.020 | 591,200 | -0.04(-1.94%) |
Jan 10, 2019 | 2.080 | 2.090 | 2.020 | 2.060 | 569,247 | -0.01(-0.48%) |
Jan 09, 2019 | 2.090 | 2.090 | 2.020 | 2.070 | 697,150 | +0.05(+2.48%) |
Jan 08, 2019 | 2.000 | 2.060 | 1.980 | 2.020 | 577,833 | +0.04(+2.02%) |
Jan 07, 2019 | 1.900 | 1.980 | 1.870 | 1.980 | 590,156 | +0.08(+4.21%) |
Jan 04, 2019 | 1.830 | 1.930 | 1.760 | 1.900 | 737,400 | +0.11(+6.15%) |
Jan 03, 2019 | 1.790 | 1.840 | 1.740 | 1.790 | 620,965 | -0.01(-0.56%) |
Jan 02, 2019 | 1.710 | 1.810 | 1.680 | 1.800 | 595,241 | +0.08(+4.65%) |
Dec 31, 2018 | 1.740 | 1.785 | 1.700 | 1.720 | 923,800 | -0.02(-1.15%) |
Dec 28, 2018 | 1.730 | 1.840 | 1.720 | 1.740 | 1,227,100 | +0.03(+1.75%) |
Dec 27, 2018 | 1.670 | 1.740 | 1.650 | 1.710 | 793,951 | -0.03(-1.72%) |
Dec 26, 2018 | 1.630 | 1.740 | 1.610 | 1.740 | 1,238,469 | +0.12(+7.41%) |
Dec 24, 2018 | 1.630 | 1.730 | 1.620 | 1.620 | 750,800 | -0.02(-1.22%) |
Dec 21, 2018 | 1.660 | 1.710 | 1.640 | 1.640 | 2,708,800 | -0.03(-1.80%) |
Dec 20, 2018 | 1.760 | 1.790 | 1.660 | 1.670 | 932,336 | -0.09(-5.11%) |
Dec 19, 2018 | 1.770 | 1.855 | 1.750 | 1.760 | 942,535 | +0.01(+0.57%) |
Dec 18, 2018 | 1.830 | 1.870 | 1.740 | 1.750 | 946,602 | -0.06(-3.31%) |
Dec 17, 2018 | 1.900 | 1.920 | 1.790 | 1.810 | 1,511,421 | -0.10(-5.24%) |
Dec 14, 2018 | 2.050 | 2.050 | 1.900 | 1.910 | 1,316,000 | -0.15(-7.28%) |
Dec 13, 2018 | 2.120 | 2.150 | 2.040 | 2.060 | 1,129,091 | -0.07(-3.29%) |
Dec 12, 2018 | 2.150 | 2.200 | 2.120 | 2.130 | 785,567 | -0.02(-0.93%) |
Dec 11, 2018 | 2.190 | 2.190 | 2.100 | 2.150 | 612,152 | +0.00(+0.00%) |
Dec 10, 2018 | 2.070 | 2.170 | 2.070 | 2.150 | 914,063 | +0.04(+1.90%) |
Dec 07, 2018 | 2.170 | 2.220 | 2.090 | 2.110 | 778,200 | -0.04(-1.86%) |
Dec 06, 2018 | 2.160 | 2.190 | 2.065 | 2.150 | 1,151,936 | -0.02(-0.92%) |
Dec 04, 2018 | 2.250 | 2.270 | 2.160 | 2.170 | 889,600 | -0.08(-3.56%) |
Dec 03, 2018 | 2.290 | 2.290 | 2.190 | 2.250 | 1,275,740 | +0.02(+0.90%) |
Nov 30, 2018 | 2.350 | 2.370 | 2.220 | 2.230 | 2,292,100 | -0.15(-6.30%) |
Nov 29, 2018 | 2.330 | 2.430 | 2.309 | 2.380 | 908,846 | +0.03(+1.28%) |
Nov 28, 2018 | 2.250 | 2.380 | 2.230 | 2.350 | 888,065 | +0.10(+4.44%) |
Nov 27, 2018 | 2.240 | 2.300 | 2.210 | 2.250 | 525,268 | +0.00(+0.00%) |
Nov 26, 2018 | 2.210 | 2.280 | 2.205 | 2.250 | 653,689 | +0.07(+3.21%) |
Nov 23, 2018 | 2.220 | 2.270 | 2.180 | 2.180 | 322,200 | -0.07(-3.11%) |
Nov 21, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.09(+4.17%) | |
Nov 20, 2018 | 2.250 | 2.310 | 2.160 | 2.160 | 1,167,027 | -0.10(-4.42%) |
Nov 19, 2018 | 2.350 | 2.360 | 2.220 | 2.260 | 734,052 | -0.11(-4.64%) |
Nov 16, 2018 | 2.340 | 2.380 | 2.260 | 2.370 | 741,500 | +0.02(+0.85%) |
Nov 15, 2018 | 2.320 | 2.390 | 2.310 | 2.350 | 583,651 | +0.01(+0.43%) |
Nov 14, 2018 | 2.290 | 2.420 | 2.240 | 2.340 | 1,027,240 | +0.09(+4.00%) |
Nov 13, 2018 | 2.370 | 2.390 | 2.230 | 2.250 | 1,103,320 | -0.12(-5.06%) |
Nov 12, 2018 | 2.410 | 2.430 | 2.350 | 2.370 | 570,322 | -0.05(-2.07%) |
Nov 09, 2018 | 2.640 | 2.650 | 2.360 | 2.420 | 1,317,500 | -0.22(-8.33%) |
Nov 08, 2018 | 2.300 | 2.730 | 2.300 | 2.640 | 1,804,108 | +0.22(+9.09%) |
Nov 07, 2018 | 2.390 | 2.440 | 2.380 | 2.420 | 878,434 | +0.06(+2.54%) |
Nov 06, 2018 | 2.300 | 2.380 | 2.300 | 2.360 | 482,159 | +0.04(+1.72%) |
Nov 05, 2018 | 2.320 | 2.350 | 2.240 | 2.320 | 632,274 | +0.01(+0.43%) |
Nov 02, 2018 | 2.240 | 2.390 | 2.240 | 2.310 | 968,500 | +0.07(+3.12%) |
Nov 01, 2018 | 2.230 | 2.300 | 2.210 | 2.240 | 1,014,500 | +0.03(+1.36%) |
Oct 31, 2018 | 2.260 | 2.310 | 2.200 | 2.210 | 934,925 | -0.05(-2.21%) |
Oct 30, 2018 | 2.150 | 2.260 | 2.150 | 2.260 | 659,228 | +0.08(+3.67%) |
Oct 29, 2018 | 2.200 | 2.290 | 2.140 | 2.180 | 733,874 | -0.01(-0.46%) |
Oct 26, 2018 | 2.210 | 2.250 | 2.130 | 2.190 | 691,900 | -0.04(-1.79%) |
Oct 25, 2018 | 2.160 | 2.250 | 2.130 | 2.230 | 842,697 | +0.09(+4.21%) |
Oct 24, 2018 | 2.250 | 2.260 | 2.130 | 2.140 | 977,396 | -0.09(-4.04%) |
Oct 23, 2018 | 2.280 | 2.290 | 2.190 | 2.230 | 911,772 | -0.10(-4.29%) |
Oct 22, 2018 | 2.380 | 2.410 | 2.280 | 2.330 | 700,668 | -0.04(-1.69%) |
Oct 19, 2018 | 2.390 | 2.460 | 2.370 | 2.370 | 508,100 | -0.03(-1.25%) |
Oct 18, 2018 | 2.380 | 2.430 | 2.360 | 2.400 | 566,287 | +0.02(+0.84%) |
Oct 17, 2018 | 2.430 | 2.440 | 2.360 | 2.380 | 589,621 | -0.06(-2.46%) |
Oct 16, 2018 | 2.390 | 2.475 | 2.375 | 2.440 | 516,290 | +0.06(+2.52%) |
Oct 15, 2018 | 2.360 | 2.420 | 2.340 | 2.380 | 552,571 | +0.02(+0.85%) |
Oct 12, 2018 | 2.360 | 2.410 | 2.300 | 2.360 | 870,300 | +0.00(+0.00%) |
Oct 11, 2018 | 2.350 | 2.490 | 2.340 | 2.360 | 1,230,256 | +0.01(+0.43%) |
Oct 10, 2018 | 2.470 | 2.520 | 2.350 | 2.350 | 1,047,629 | -0.13(-5.24%) |
Oct 09, 2018 | 2.490 | 2.550 | 2.420 | 2.480 | 971,149 | +0.00(+0.00%) |
Oct 08, 2018 | 2.500 | 2.591 | 2.460 | 2.480 | 1,078,460 | -0.02(-0.80%) |
Oct 05, 2018 | 2.560 | 2.580 | 2.465 | 2.500 | 954,800 | -0.05(-1.96%) |
Oct 04, 2018 | 2.600 | 2.670 | 2.550 | 2.550 | 898,427 | -0.06(-2.30%) |
Oct 03, 2018 | 2.550 | 2.650 | 2.535 | 2.610 | 1,109,470 | +0.08(+3.16%) |
Oct 02, 2018 | 2.590 | 2.620 | 2.520 | 2.530 | 764,385 | -0.07(-2.69%) |
Oct 01, 2018 | 2.600 | 2.650 | 2.550 | 2.600 | 776,892 | +0.00(+0.00%) |
Sep 28, 2018 | 2.570 | 2.620 | 2.550 | 2.600 | 872,500 | +0.01(+0.39%) |
Sep 27, 2018 | 2.630 | 2.660 | 2.560 | 2.590 | 843,196 | -0.02(-0.77%) |
Sep 26, 2018 | 2.710 | 2.730 | 2.590 | 2.610 | 977,428 | -0.09(-3.33%) |
Sep 25, 2018 | 2.740 | 2.770 | 2.690 | 2.700 | 944,287 | -0.03(-1.10%) |
Sep 24, 2018 | 2.690 | 2.770 | 2.670 | 2.730 | 866,875 | +0.06(+2.25%) |
Sep 21, 2018 | 2.680 | 2.730 | 2.650 | 2.670 | 3,156,100 | -0.02(-0.74%) |
Sep 20, 2018 | 2.590 | 2.690 | 2.560 | 2.690 | 1,079,590 | +0.14(+5.49%) |
Sep 19, 2018 | 2.580 | 2.630 | 2.510 | 2.550 | 1,066,577 | -0.05(-1.92%) |
Sep 18, 2018 | 2.610 | 2.680 | 2.590 | 2.600 | 650,550 | -0.01(-0.38%) |
Sep 17, 2018 | 2.680 | 2.715 | 2.560 | 2.610 | 1,239,428 | -0.07(-2.61%) |
Sep 14, 2018 | 2.630 | 2.720 | 2.630 | 2.680 | 833,700 | +0.03(+1.13%) |
Sep 13, 2018 | 2.660 | 2.700 | 2.550 | 2.650 | 1,072,991 | +0.00(+0.00%) |
Sep 12, 2018 | 2.710 | 2.770 | 2.640 | 2.650 | 891,020 | -0.07(-2.57%) |
Sep 11, 2018 | 2.670 | 2.730 | 2.650 | 2.720 | 667,091 | +0.03(+1.12%) |
Sep 10, 2018 | 2.660 | 2.700 | 2.620 | 2.690 | 550,034 | +0.03(+1.13%) |
Sep 07, 2018 | 2.690 | 2.735 | 2.610 | 2.660 | 832,800 | -0.03(-1.12%) |
Sep 06, 2018 | 2.780 | 2.830 | 2.690 | 2.690 | 956,396 | -0.09(-3.24%) |
Sep 05, 2018 | 2.740 | 2.820 | 2.660 | 2.780 | 1,041,124 | +0.05(+1.83%) |
Sep 04, 2018 | 2.750 | 2.780 | 2.650 | 2.730 | 852,731 | -0.02(-0.73%) |
Aug 31, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.03(-1.08%) | |
Aug 30, 2018 | 2.730 | 2.800 | 2.720 | 2.780 | 737,728 | +0.03(+1.09%) |
Aug 29, 2018 | 2.800 | 2.820 | 2.710 | 2.750 | 1,023,508 | -0.03(-1.08%) |
Aug 28, 2018 | 2.800 | 2.840 | 2.720 | 2.780 | 1,051,478 | -0.04(-1.42%) |
Aug 27, 2018 | 2.890 | 2.910 | 2.790 | 2.820 | 1,123,092 | -0.06(-2.08%) |
Aug 24, 2018 | 2.870 | 2.930 | 2.830 | 2.880 | 1,017,600 | +0.01(+0.35%) |
Aug 23, 2018 | 2.930 | 2.970 | 2.820 | 2.870 | 885,803 | -0.08(-2.71%) |
Aug 22, 2018 | 2.890 | 2.980 | 2.890 | 2.950 | 1,035,115 | +0.06(+2.08%) |
Aug 21, 2018 | 2.960 | 3.040 | 2.850 | 2.890 | 1,355,189 | -0.05(-1.70%) |
Aug 20, 2018 | 2.800 | 2.980 | 2.800 | 2.940 | 1,658,714 | +0.13(+4.63%) |
Aug 17, 2018 | 2.820 | 2.850 | 2.780 | 2.810 | 1,273,600 | -0.01(-0.35%) |
Aug 16, 2018 | 2.700 | 2.830 | 2.630 | 2.820 | 1,507,851 | +0.14(+5.22%) |
Aug 15, 2018 | 2.690 | 2.700 | 2.570 | 2.680 | 1,642,400 | +0.00(+0.00%) |
Aug 14, 2018 | 2.710 | 2.730 | 2.625 | 2.680 | 1,217,389 | -0.03(-1.11%) |
Aug 13, 2018 | 2.730 | 2.760 | 2.670 | 2.710 | 1,414,336 | +0.01(+0.37%) |
Aug 10, 2018 | 2.770 | 2.790 | 2.660 | 2.700 | 1,762,100 | -0.01(-0.37%) |
Aug 09, 2018 | 2.450 | 2.730 | 2.420 | 2.710 | 2,008,219 | +0.25(+10.16%) |
Aug 08, 2018 | 2.600 | 2.630 | 2.150 | 2.460 | 4,060,495 | -0.29(-10.55%) |
Aug 07, 2018 | 2.760 | 2.790 | 2.700 | 2.750 | 1,009,107 | +0.00(+0.00%) |
Aug 06, 2018 | 2.760 | 2.770 | 2.690 | 2.750 | 666,829 | -0.01(-0.36%) |
Aug 03, 2018 | 2.780 | 2.820 | 2.690 | 2.760 | 967,200 | -0.03(-1.08%) |
Aug 02, 2018 | 2.790 | 2.830 | 2.760 | 2.790 | 1,004,751 | -0.01(-0.36%) |
Aug 01, 2018 | 2.810 | 2.850 | 2.731 | 2.800 | 864,512 | -0.05(-1.75%) |
Jul 31, 2018 | 2.800 | 2.910 | 2.800 | 2.850 | 1,414,196 | +0.03(+1.06%) |
Jul 30, 2018 | 2.790 | 2.925 | 2.770 | 2.820 | 1,478,081 | +0.04(+1.44%) |
Jul 27, 2018 | 2.840 | 2.880 | 2.760 | 2.780 | 1,179,900 | -0.06(-2.11%) |
Jul 26, 2018 | 2.850 | 2.920 | 2.810 | 2.840 | 1,232,796 | -0.01(-0.35%) |
Jul 25, 2018 | 2.800 | 2.870 | 2.760 | 2.850 | 1,168,822 | +0.07(+2.52%) |
Jul 24, 2018 | 2.840 | 2.905 | 2.765 | 2.780 | 1,397,868 | -0.06(-2.11%) |
Jul 23, 2018 | 2.770 | 2.940 | 2.770 | 2.840 | 1,410,917 | +0.07(+2.53%) |
Jul 20, 2018 | 2.820 | 2.870 | 2.750 | 2.770 | 1,154,254 | -0.03(-1.07%) |
Jul 19, 2018 | 2.680 | 2.840 | 2.650 | 2.800 | 1,128,551 | +0.11(+4.09%) |
Jul 18, 2018 | 2.660 | 2.730 | 2.600 | 2.690 | 1,128,587 | +0.06(+2.28%) |
Jul 17, 2018 | 2.610 | 2.745 | 2.600 | 2.630 | 1,599,623 | -0.01(-0.38%) |
Jul 16, 2018 | 2.620 | 2.705 | 2.580 | 2.640 | 1,393,703 | -0.01(-0.38%) |
Jul 13, 2018 | 2.820 | 2.880 | 2.640 | 2.650 | 2,502,540 | -0.18(-6.36%) |
Jul 12, 2018 | 2.820 | 2.850 | 2.741 | 2.830 | 982,505 | +0.04(+1.25%) |
Jul 11, 2018 | 2.840 | 2.840 | 2.540 | 2.795 | 3,303,527 | -0.04(-1.24%) |
Jul 10, 2018 | 2.940 | 2.980 | 2.830 | 2.830 | 1,907,427 | -0.03(-1.05%) |
Jul 09, 2018 | 3.200 | 3.200 | 2.830 | 2.860 | 3,841,007 | -0.33(-10.20%) |
Jul 06, 2018 | 3.170 | 3.280 | 3.130 | 3.185 | 1,695,600 | +0.05(+1.59%) |
Jul 05, 2018 | 3.520 | 3.527 | 3.050 | 3.135 | 5,745,708 | -0.58(-15.50%) |
Jul 03, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.06(+1.64%) | |
Jul 02, 2018 | 3.710 | 3.800 | 3.550 | 3.650 | 2,060,698 | -0.04(-1.08%) |
Jun 29, 2018 | 3.660 | 3.730 | 3.620 | 3.690 | 1,250,886 | +0.03(+0.82%) |
Jun 28, 2018 | 3.780 | 3.789 | 3.530 | 3.660 | 1,662,325 | -0.13(-3.43%) |
Jun 27, 2018 | 3.980 | 4.049 | 3.550 | 3.790 | 3,808,279 | -0.18(-4.53%) |
Jun 26, 2018 | 3.550 | 4.000 | 3.550 | 3.970 | 5,360,662 | +0.40(+11.20%) |
Jun 25, 2018 | 3.470 | 3.580 | 3.420 | 3.570 | 4,596,508 | +0.10(+2.88%) |
Jun 22, 2018 | 3.200 | 3.480 | 3.180 | 3.470 | 5,821,054 | +0.31(+9.81%) |
Jun 21, 2018 | 3.180 | 3.260 | 3.125 | 3.160 | 1,287,712 | -0.02(-0.63%) |
Jun 20, 2018 | 3.390 | 3.450 | 3.120 | 3.180 | 2,750,977 | -0.06(-1.85%) |
Jun 19, 2018 | 2.980 | 3.330 | 2.980 | 3.240 | 2,775,296 | +0.21(+6.93%) |
Jun 18, 2018 | 2.900 | 3.115 | 2.900 | 3.030 | 2,139,834 | +0.12(+4.12%) |
Jun 15, 2018 | 2.970 | 2.890 | 2.910 | 3,055,213 | +0.02(+0.69%) | |
Jun 14, 2018 | 2.940 | 2.970 | 2.850 | 2.890 | 1,614,949 | -0.01(-0.34%) |
Jun 13, 2018 | 2.970 | 2.980 | 2.870 | 2.900 | 1,724,116 | -0.07(-2.36%) |
Jun 12, 2018 | 2.980 | 3.030 | 2.930 | 2.970 | 1,281,775 | -0.02(-0.67%) |
Jun 11, 2018 | 2.980 | 3.100 | 2.800 | 2.990 | 2,059,490 | +0.01(+0.34%) |
Jun 08, 2018 | 3.090 | 3.132 | 2.960 | 2.980 | 1,718,392 | -0.11(-3.56%) |
Jun 07, 2018 | 2.940 | 3.100 | 2.900 | 3.090 | 2,380,625 | +0.14(+4.75%) |
Jun 06, 2018 | 2.970 | 3.020 | 2.850 | 2.950 | 1,969,008 | -0.01(-0.34%) |
Jun 05, 2018 | 2.890 | 3.040 | 2.810 | 2.960 | 2,294,097 | +0.10(+3.50%) |
Jun 04, 2018 | 2.940 | 3.100 | 2.850 | 2.860 | 2,456,466 | +0.01(+0.35%) |
Jun 01, 2018 | 3.200 | 3.260 | 2.751 | 2.850 | 4,435,887 | -0.31(-9.81%) |
May 31, 2018 | 3.170 | 3.520 | 3.135 | 3.160 | 8,596,686 | +0.05(+1.61%) |
May 30, 2018 | 2.910 | 3.170 | 2.890 | 3.110 | 5,108,430 | +0.24(+8.36%) |
May 29, 2018 | 2.640 | 2.900 | 2.570 | 2.870 | 3,176,332 | +0.24(+9.13%) |
May 25, 2018 | 2.630 | 2.630 | 2.630 | 0 | -0.11(-4.01%) | |
May 24, 2018 | 2.580 | 2.750 | 2.530 | 2.740 | 1,936,545 | +0.12(+4.58%) |
May 23, 2018 | 2.700 | 2.710 | 2.530 | 2.620 | 2,103,074 | -0.04(-1.50%) |
May 22, 2018 | 2.490 | 2.740 | 2.490 | 2.660 | 3,692,007 | +0.17(+6.83%) |
May 21, 2018 | 2.600 | 2.680 | 2.435 | 2.490 | 2,988,328 | +0.07(+2.89%) |
May 18, 2018 | 2.270 | 2.520 | 2.230 | 2.420 | 3,812,519 | +0.18(+8.04%) |
May 17, 2018 | 2.230 | 2.340 | 2.210 | 2.240 | 2,399,174 | +0.04(+1.82%) |
May 16, 2018 | 2.060 | 2.225 | 2.050 | 2.200 | 2,525,909 | +0.15(+7.32%) |
May 15, 2018 | 2.030 | 2.120 | 2.010 | 2.050 | 1,686,250 | +0.02(+0.99%) |
May 14, 2018 | 1.990 | 2.090 | 1.970 | 2.030 | 1,624,463 | +0.07(+3.57%) |
May 11, 2018 | 2.300 | 2.300 | 1.910 | 1.960 | 2,885,425 | -0.19(-8.84%) |
May 10, 2018 | 2.330 | 2.360 | 2.081 | 2.150 | 7,232,984 | +0.24(+12.57%) |
May 09, 2018 | 1.900 | 1.930 | 1.870 | 1.910 | 907,321 | +0.04(+2.14%) |
May 08, 2018 | 1.880 | 1.940 | 1.825 | 1.870 | 881,119 | +0.00(+0.00%) |
May 07, 2018 | 1.800 | 1.950 | 1.790 | 1.870 | 1,409,912 | +0.09(+5.06%) |
May 04, 2018 | 1.760 | 1.780 | 1.721 | 1.780 | 457,397 | +0.02(+1.14%) |
May 03, 2018 | 1.800 | 1.860 | 1.710 | 1.760 | 1,291,815 | -0.03(-1.68%) |
May 02, 2018 | 1.610 | 1.800 | 1.610 | 1.790 | 1,800,983 | +0.17(+10.49%) |
May 01, 2018 | 1.620 | 1.640 | 1.580 | 1.620 | 409,372 | +0.01(+0.62%) |
Apr 30, 2018 | 1.590 | 1.640 | 1.580 | 1.610 | 337,562 | +0.03(+1.90%) |
Apr 27, 2018 | 1.610 | 1.650 | 1.580 | 1.580 | 429,610 | -0.04(-2.47%) |
Apr 26, 2018 | 1.570 | 1.630 | 1.570 | 1.620 | 311,343 | +0.05(+3.18%) |
Apr 25, 2018 | 1.580 | 1.590 | 1.540 | 1.570 | 335,859 | -0.01(-0.63%) |
Apr 24, 2018 | 1.580 | 1.630 | 1.560 | 1.580 | 514,808 | +0.01(+0.64%) |
Apr 23, 2018 | 1.600 | 1.610 | 1.560 | 1.570 | 375,550 | -0.02(-1.26%) |
Apr 20, 2018 | 1.630 | 1.650 | 1.560 | 1.590 | 827,301 | -0.05(-3.05%) |
Apr 19, 2018 | 1.670 | 1.690 | 1.620 | 1.640 | 367,027 | -0.02(-1.20%) |
Apr 18, 2018 | 1.660 | 1.680 | 1.640 | 1.660 | 461,707 | +0.02(+1.22%) |
Apr 17, 2018 | 1.680 | 1.725 | 1.640 | 1.640 | 682,098 | -0.04(-2.38%) |
Apr 16, 2018 | 1.620 | 1.690 | 1.580 | 1.680 | 738,952 | +0.06(+3.70%) |
Apr 13, 2018 | 1.690 | 1.690 | 1.605 | 1.620 | 618,623 | -0.05(-2.99%) |
Apr 12, 2018 | 1.650 | 1.700 | 1.630 | 1.670 | 977,697 | +0.01(+0.60%) |
Apr 11, 2018 | 1.580 | 1.680 | 1.580 | 1.660 | 1,271,415 | +0.07(+4.40%) |
Apr 10, 2018 | 1.600 | 1.630 | 1.565 | 1.590 | 780,282 | +0.02(+1.27%) |
Apr 09, 2018 | 1.590 | 1.640 | 1.565 | 1.570 | 478,591 | -0.01(-0.63%) |
Apr 06, 2018 | 1.640 | 1.670 | 1.570 | 1.580 | 523,542 | -0.08(-4.82%) |
Apr 05, 2018 | 1.580 | 1.685 | 1.580 | 1.660 | 868,303 | +0.07(+4.40%) |
Apr 04, 2018 | 1.540 | 1.600 | 1.530 | 1.590 | 516,580 | +0.04(+2.58%) |
Apr 03, 2018 | 1.590 | 1.605 | 1.530 | 1.550 | 727,683 | -0.02(-1.27%) |