Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.620 | 2.709 | 2.620 | 2.709 | 5,800 | +0.04(+1.58%) |
Apr 29, 2019 | 2.667 | 2.667 | 2.667 | 2.667 | 925 | -0.02(-0.73%) |
Apr 26, 2019 | 2.620 | 2.690 | 2.620 | 2.687 | 5,700 | +0.05(+1.80%) |
Apr 25, 2019 | 2.738 | 2.740 | 2.520 | 2.640 | 2,530 | -0.05(-1.81%) |
Apr 24, 2019 | 2.645 | 2.688 | 2.645 | 2.688 | 6,000 | +0.04(+1.39%) |
Apr 23, 2019 | 2.664 | 2.700 | 2.640 | 2.651 | 25,286 | -0.06(-2.33%) |
Apr 22, 2019 | 2.788 | 2.788 | 2.715 | 2.715 | 11,189 | -0.07(-2.45%) |
Apr 18, 2019 | 2.783 | 2.783 | 2.783 | 2.783 | 2,300 | -0.06(-2.01%) |
Apr 17, 2019 | 2.778 | 2.850 | 2.774 | 2.840 | 30,450 | +0.06(+2.12%) |
Apr 16, 2019 | 2.800 | 2.810 | 2.781 | 2.781 | 9,199 | -0.06(-2.09%) |
Apr 15, 2019 | 2.800 | 2.841 | 2.800 | 2.841 | 1,050 | -0.05(-1.71%) |
Apr 11, 2019 | 2.890 | 2.890 | 2.890 | 0 | -0.01(-0.34%) | |
Apr 10, 2019 | 2.950 | 2.950 | 2.900 | 2.900 | 55,100 | -0.05(-1.73%) |
Apr 09, 2019 | 2.930 | 2.951 | 2.925 | 2.951 | 14,750 | +0.02(+0.76%) |
Apr 08, 2019 | 2.921 | 2.929 | 2.913 | 2.929 | 2,660 | +0.06(+2.03%) |
Apr 05, 2019 | 2.873 | 2.880 | 2.860 | 2.870 | 4,000 | -0.01(-0.34%) |
Apr 04, 2019 | 2.800 | 2.880 | 2.800 | 2.880 | 4,860 | +0.03(+0.96%) |
Apr 03, 2019 | 2.820 | 2.863 | 2.820 | 2.853 | 23,698 | +0.11(+4.11%) |
Apr 02, 2019 | 2.770 | 2.770 | 2.702 | 2.740 | 9,601 | +0.03(+1.11%) |
Apr 01, 2019 | 2.745 | 2.755 | 2.710 | 2.710 | 8,850 | -0.11(-4.00%) |
Mar 29, 2019 | 2.816 | 2.823 | 2.816 | 2.823 | 600 | +0.01(+0.46%) |
Mar 28, 2019 | 2.856 | 2.856 | 2.810 | 2.810 | 9,350 | -0.14(-4.75%) |
Mar 27, 2019 | 2.851 | 2.950 | 2.851 | 2.950 | 5,715 | +0.01(+0.46%) |
Mar 26, 2019 | 2.910 | 2.937 | 2.910 | 2.937 | 2,790 | +0.04(+1.45%) |
Mar 25, 2019 | 2.900 | 2.901 | 2.895 | 2.895 | 810 | +0.00(+0.16%) |
Mar 22, 2019 | 2.908 | 2.908 | 2.886 | 2.890 | 3,400 | -0.01(-0.49%) |
Mar 21, 2019 | 2.900 | 2.904 | 2.890 | 2.904 | 5,800 | -0.07(-2.29%) |
Mar 20, 2019 | 3.000 | 3.000 | 2.972 | 2.972 | 2,100 | +0.09(+3.20%) |
Mar 19, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 650 | +0.04(+1.33%) |
Mar 18, 2019 | 2.960 | 2.960 | 2.842 | 2.842 | 7,180 | -0.10(-3.32%) |
Mar 15, 2019 | 2.932 | 2.940 | 2.932 | 2.940 | 3,400 | +0.01(+0.46%) |
Mar 14, 2019 | 2.773 | 2.950 | 2.773 | 2.927 | 10,020 | +0.01(+0.42%) |
Mar 13, 2019 | 2.929 | 2.948 | 2.914 | 2.914 | 4,796 | +0.00(+0.15%) |
Mar 12, 2019 | 2.835 | 2.910 | 2.821 | 2.910 | 21,798 | +0.11(+3.93%) |
Mar 11, 2019 | 2.818 | 2.818 | 2.780 | 2.800 | 15,692 | -0.05(-1.87%) |
Mar 08, 2019 | 2.820 | 2.853 | 2.750 | 2.853 | 25,200 | +0.15(+5.68%) |
Mar 07, 2019 | 2.660 | 2.720 | 2.660 | 2.700 | 16,640 | +0.00(+0.01%) |
Mar 06, 2019 | 2.690 | 2.700 | 2.680 | 2.700 | 11,890 | -0.00(-0.10%) |
Mar 05, 2019 | 2.800 | 2.800 | 2.702 | 2.702 | 10,910 | -0.15(-5.10%) |
Mar 04, 2019 | 2.760 | 2.848 | 2.740 | 2.848 | 27,201 | +0.05(+1.70%) |
Mar 01, 2019 | 2.770 | 2.820 | 2.770 | 2.800 | 104,000 | -0.01(-0.36%) |
Feb 28, 2019 | 2.713 | 2.810 | 2.713 | 2.810 | 26,301 | +0.09(+3.31%) |
Feb 27, 2019 | 2.710 | 2.730 | 2.690 | 2.720 | 26,050 | +0.03(+1.12%) |
Feb 26, 2019 | 2.668 | 2.720 | 2.650 | 2.690 | 33,804 | +0.00(+0.00%) |
Feb 25, 2019 | 2.660 | 2.747 | 2.660 | 2.690 | 7,384 | -0.03(-1.10%) |
Feb 22, 2019 | 2.688 | 2.730 | 2.680 | 2.720 | 8,900 | +0.02(+0.74%) |
Feb 21, 2019 | 2.688 | 2.700 | 2.667 | 2.700 | 9,012 | -0.06(-2.17%) |
Feb 20, 2019 | 2.570 | 2.760 | 2.570 | 2.760 | 15,741 | +0.20(+8.00%) |
Feb 19, 2019 | 2.430 | 2.590 | 2.430 | 2.556 | 56,325 | +0.15(+6.08%) |
Feb 15, 2019 | 2.380 | 2.423 | 2.360 | 2.409 | 18,000 | +0.12(+5.21%) |
Feb 14, 2019 | 2.300 | 2.300 | 2.290 | 2.290 | 2,700 | +0.02(+0.68%) |
Feb 13, 2019 | 2.322 | 2.322 | 2.275 | 2.275 | 6,600 | +0.06(+2.92%) |
Feb 12, 2019 | 2.180 | 2.210 | 2.160 | 2.210 | 49,160 | +0.03(+1.38%) |
Feb 11, 2019 | 2.210 | 2.210 | 2.160 | 2.180 | 43,229 | -0.07(-3.11%) |
Feb 08, 2019 | 2.250 | 2.290 | 2.240 | 2.250 | 50,200 | +0.09(+4.17%) |
Feb 07, 2019 | 2.150 | 2.160 | 2.140 | 2.160 | 10,000 | -0.10(-4.42%) |
Feb 06, 2019 | 2.230 | 2.280 | 2.230 | 2.260 | 9,900 | +0.02(+0.89%) |
Feb 05, 2019 | 2.240 | 2.240 | 2.240 | 23,822 | +0.00(+0.00%) | |
Feb 04, 2019 | 2.242 | 2.247 | 2.213 | 2.240 | 62,150 | +0.00(+0.00%) |
Feb 01, 2019 | 2.240 | 2.240 | 2.220 | 2.240 | 7,300 | +0.01(+0.39%) |
Jan 31, 2019 | 2.240 | 2.240 | 2.231 | 2.231 | 28,477 | -0.00(-0.12%) |
Jan 30, 2019 | 2.190 | 2.234 | 2.190 | 2.234 | 3,000 | +0.03(+1.55%) |
Jan 29, 2019 | 2.250 | 2.250 | 2.190 | 2.200 | 40,529 | -0.05(-2.13%) |
Jan 28, 2019 | 2.216 | 2.248 | 2.216 | 2.248 | 4,539 | +0.05(+2.18%) |
Jan 25, 2019 | 2.190 | 2.200 | 2.190 | 2.200 | 6,400 | +0.05(+2.50%) |
Jan 24, 2019 | 2.126 | 2.154 | 2.126 | 2.146 | 15,000 | +0.05(+2.19%) |
Jan 23, 2019 | 2.038 | 2.100 | 2.038 | 2.100 | 5,500 | +0.08(+3.98%) |
Jan 22, 2019 | 2.020 | 2.020 | 2.020 | 2.020 | 200 | -0.02(-0.99%) |
Jan 18, 2019 | 2.040 | 2.050 | 2.040 | 2.040 | 3,200 | +0.00(+0.24%) |
Jan 17, 2019 | 2.029 | 2.035 | 2.010 | 2.035 | 6,500 | +0.02(+0.76%) |
Jan 16, 2019 | 2.079 | 2.079 | 2.020 | 2.020 | 3,200 | -0.05(-2.42%) |
Jan 15, 2019 | 2.050 | 2.070 | 2.050 | 2.070 | 10,646 | +0.02(+0.99%) |
Jan 14, 2019 | 2.040 | 2.070 | 2.040 | 2.050 | 71,800 | -0.04(-1.93%) |
Jan 11, 2019 | 2.090 | 2.090 | 2.090 | 271,489 | +0.00(+0.00%) | |
Jan 10, 2019 | 2.230 | 2.230 | 2.090 | 2.090 | 13,698 | -0.13(-5.86%) |
Jan 09, 2019 | 2.230 | 2.230 | 2.220 | 2.220 | 600 | +0.03(+1.37%) |
Jan 08, 2019 | 2.200 | 2.200 | 2.190 | 2.190 | 10,961 | -0.03(-1.35%) |
Jan 07, 2019 | 2.300 | 2.300 | 2.220 | 2.220 | 3,000 | -0.08(-3.44%) |
Jan 04, 2019 | 2.300 | 2.319 | 2.270 | 2.299 | 7,400 | -0.03(-1.32%) |
Jan 03, 2019 | 2.160 | 2.330 | 2.160 | 2.330 | 6,648 | +0.19(+8.88%) |
Jan 02, 2019 | 2.140 | 2.140 | 2.140 | 2.140 | 1,000 | -0.00(-0.11%) |
Dec 31, 2018 | 2.132 | 2.142 | 2.132 | 2.142 | 1,700 | +0.10(+4.92%) |
Dec 28, 2018 | 2.003 | 2.042 | 2.000 | 2.042 | 256,500 | +0.04(+2.10%) |
Dec 27, 2018 | 2.060 | 2.060 | 1.930 | 2.000 | 222,070 | -0.05(-2.44%) |
Dec 26, 2018 | 2.070 | 2.070 | 1.960 | 2.050 | 27,250 | +0.00(+0.00%) |
Dec 24, 2018 | 2.103 | 2.103 | 2.046 | 2.050 | 406,400 | +0.01(+0.49%) |
Dec 21, 2018 | 2.040 | 2.040 | 2.040 | 2.040 | 300 | -0.05(-2.39%) |
Dec 20, 2018 | 2.125 | 2.178 | 2.080 | 2.090 | 16,620 | -0.00(-0.18%) |
Dec 19, 2018 | 2.220 | 2.220 | 2.094 | 2.094 | 26,100 | -0.02(-0.77%) |
Dec 18, 2018 | 2.100 | 2.110 | 2.100 | 2.110 | 9,947 | +0.01(+0.48%) |
Dec 17, 2018 | 1.870 | 2.100 | 1.870 | 2.100 | 28,740 | +0.23(+12.10%) |
Dec 14, 2018 | 1.873 | 1.873 | 1.873 | 1.873 | 200 | -0.05(-2.43%) |
Dec 13, 2018 | 1.910 | 1.920 | 1.910 | 1.920 | 350 | +0.07(+3.78%) |
Dec 12, 2018 | 1.886 | 1.886 | 1.850 | 1.850 | 4,800 | +0.00(+0.00%) |
Dec 11, 2018 | 1.897 | 1.897 | 1.830 | 1.850 | 5,428 | -0.02(-1.28%) |
Dec 10, 2018 | 1.845 | 1.910 | 1.841 | 1.874 | 17,620 | -0.01(-0.77%) |
Dec 07, 2018 | 1.805 | 1.889 | 1.805 | 1.889 | 4,600 | +0.10(+5.50%) |
Dec 06, 2018 | 1.852 | 1.870 | 1.790 | 1.790 | 8,450 | -0.03(-1.78%) |
Dec 04, 2018 | 1.820 | 1.835 | 1.810 | 1.823 | 4,000 | +0.00(+0.14%) |
Dec 03, 2018 | 1.826 | 1.826 | 1.730 | 1.820 | 10,955 | +0.02(+1.11%) |
Nov 30, 2018 | 1.900 | 1.900 | 1.800 | 1.800 | 27,700 | -0.15(-7.69%) |
Nov 29, 2018 | 2.000 | 2.000 | 1.950 | 1.950 | 8,600 | -0.05(-2.50%) |
Nov 28, 2018 | 1.996 | 2.080 | 1.980 | 2.000 | 26,000 | -0.04(-1.96%) |
Nov 27, 2018 | 2.023 | 2.040 | 2.023 | 2.040 | 1,300 | -0.01(-0.49%) |
Nov 26, 2018 | 2.050 | 2.050 | 2.050 | 2.050 | 490 | -0.03(-1.44%) |
Nov 23, 2018 | 2.056 | 2.080 | 2.056 | 2.080 | 3,000 | +0.01(+0.43%) |
Nov 21, 2018 | 2.071 | 2.071 | 2.071 | 0 | +0.12(+6.15%) | |
Nov 20, 2018 | 2.010 | 2.010 | 1.940 | 1.951 | 16,000 | -0.09(-4.39%) |
Nov 19, 2018 | 2.041 | 2.041 | 2.041 | 25 | +0.00(+0.00%) | |
Nov 16, 2018 | 2.041 | 2.041 | 2.041 | 2.041 | 3,000 | +0.03(+1.52%) |
Nov 15, 2018 | 2.080 | 2.080 | 2.010 | 2.010 | 62,890 | -0.06(-2.87%) |
Nov 14, 2018 | 1.990 | 2.080 | 1.980 | 2.069 | 44,940 | +0.05(+2.44%) |
Nov 13, 2018 | 2.000 | 2.040 | 2.000 | 2.020 | 7,500 | +0.03(+1.51%) |
Nov 12, 2018 | 2.040 | 2.040 | 1.990 | 1.990 | 8,100 | -0.06(-2.93%) |
Nov 09, 2018 | 2.090 | 2.090 | 2.030 | 2.050 | 18,700 | -0.09(-4.21%) |
Nov 08, 2018 | 2.140 | 2.140 | 2.130 | 2.140 | 10,700 | -0.02(-0.99%) |
Nov 07, 2018 | 2.140 | 2.186 | 2.132 | 2.161 | 61,666 | +0.01(+0.53%) |
Nov 06, 2018 | 2.150 | 2.150 | 2.150 | 2.150 | 700 | -0.06(-2.71%) |
Nov 05, 2018 | 2.210 | 2.210 | 2.195 | 2.210 | 32,000 | +0.02(+0.91%) |
Nov 02, 2018 | 2.260 | 2.260 | 2.190 | 2.190 | 3,100 | -0.06(-2.66%) |
Nov 01, 2018 | 2.250 | 2.280 | 2.240 | 2.250 | 37,341 | +0.07(+3.21%) |
Oct 31, 2018 | 2.190 | 2.190 | 2.180 | 2.180 | 6,400 | -0.03(-1.33%) |
Oct 30, 2018 | 2.262 | 2.262 | 2.209 | 2.209 | 4,330 | -0.15(-6.36%) |
Oct 26, 2018 | 2.359 | 2.359 | 2.359 | 0 | +0.02(+0.83%) | |
Oct 25, 2018 | 2.351 | 2.381 | 2.321 | 2.340 | 27,600 | -0.05(-2.09%) |
Oct 24, 2018 | 2.400 | 2.400 | 2.373 | 2.390 | 21,000 | -0.05(-2.05%) |
Oct 23, 2018 | 2.510 | 2.510 | 2.414 | 2.440 | 19,086 | +0.02(+0.83%) |
Oct 22, 2018 | 2.440 | 2.440 | 2.420 | 2.420 | 900 | -0.03(-1.22%) |
Oct 19, 2018 | 2.440 | 2.480 | 2.440 | 2.450 | 16,200 | -0.02(-0.81%) |
Oct 18, 2018 | 2.460 | 2.470 | 2.450 | 2.470 | 10,989 | +0.02(+0.82%) |
Oct 17, 2018 | 2.370 | 2.450 | 2.370 | 2.450 | 52,175 | +0.08(+3.36%) |
Oct 16, 2018 | 2.400 | 2.400 | 2.370 | 2.370 | 12,500 | -0.04(-1.65%) |
Oct 15, 2018 | 2.490 | 2.500 | 2.410 | 2.410 | 21,240 | -0.03(-1.20%) |
Oct 12, 2018 | 2.429 | 2.440 | 2.400 | 2.439 | 3,100 | -0.02(-0.85%) |
Oct 11, 2018 | 2.370 | 2.460 | 2.339 | 2.460 | 27,800 | +0.13(+5.58%) |
Oct 10, 2018 | 2.305 | 2.330 | 2.300 | 2.330 | 6,800 | -0.01(-0.25%) |
Oct 09, 2018 | 2.340 | 2.340 | 2.336 | 2.336 | 1,100 | +0.02(+0.69%) |
Oct 08, 2018 | 2.320 | 2.320 | 2.320 | 2.320 | 500 | -0.08(-3.33%) |
Oct 05, 2018 | 2.420 | 2.420 | 2.400 | 2.400 | 1,200 | -0.01(-0.58%) |
Oct 04, 2018 | 2.450 | 2.450 | 2.414 | 2.414 | 3,250 | -0.01(-0.25%) |
Oct 03, 2018 | 2.400 | 2.420 | 2.390 | 2.420 | 7,390 | -0.03(-1.22%) |
Oct 02, 2018 | 2.444 | 2.460 | 2.438 | 2.450 | 6,800 | +0.05(+2.06%) |
Oct 01, 2018 | 2.399 | 2.420 | 2.399 | 2.401 | 10,324 | +0.01(+0.60%) |
Sep 28, 2018 | 2.360 | 2.386 | 2.360 | 2.386 | 16,000 | +0.03(+1.11%) |
Sep 27, 2018 | 2.263 | 2.360 | 2.263 | 2.360 | 10,049 | +0.11(+4.89%) |
Sep 26, 2018 | 2.300 | 2.300 | 2.250 | 2.250 | 50,700 | -0.17(-7.06%) |
Sep 25, 2018 | 2.450 | 2.460 | 2.421 | 2.421 | 4,100 | -0.04(-1.59%) |
Sep 24, 2018 | 2.450 | 2.470 | 2.450 | 2.460 | 10,150 | +0.11(+4.68%) |
Sep 21, 2018 | 2.397 | 2.460 | 2.310 | 2.350 | 31,400 | -0.11(-4.42%) |
Sep 20, 2018 | 2.450 | 2.466 | 2.430 | 2.459 | 86,563 | -0.02(-0.72%) |
Sep 19, 2018 | 2.430 | 2.510 | 2.430 | 2.477 | 10,860 | +0.06(+2.55%) |
Sep 18, 2018 | 2.388 | 2.415 | 2.386 | 2.415 | 24,700 | +0.05(+2.16%) |
Sep 17, 2018 | 2.395 | 2.410 | 2.364 | 2.364 | 185,576 | -0.05(-1.91%) |
Sep 14, 2018 | 2.443 | 2.443 | 2.340 | 2.410 | 6,000 | +0.02(+0.82%) |
Sep 13, 2018 | 2.390 | 2.390 | 2.390 | 2.390 | 13,000 | -0.10(-4.20%) |
Sep 12, 2018 | 2.300 | 2.495 | 2.300 | 2.495 | 29,000 | +0.18(+7.62%) |
Sep 11, 2018 | 2.280 | 2.319 | 2.280 | 2.319 | 21,138 | -0.01(-0.31%) |
Sep 10, 2018 | 2.360 | 2.380 | 2.326 | 2.326 | 3,125 | -0.01(-0.61%) |
Sep 07, 2018 | 2.321 | 2.340 | 2.320 | 2.340 | 2,200 | -0.01(-0.38%) |
Sep 06, 2018 | 2.349 | 2.349 | 2.349 | 2.349 | 190 | +0.03(+1.25%) |
Sep 05, 2018 | 2.320 | 2.320 | 2.300 | 2.320 | 20,416 | -0.05(-2.11%) |
Sep 04, 2018 | 2.400 | 2.400 | 2.370 | 2.370 | 12,499 | -0.07(-2.72%) |
Aug 31, 2018 | 2.436 | 2.436 | 2.436 | 0 | +0.04(+1.51%) | |
Aug 30, 2018 | 2.426 | 2.430 | 2.400 | 2.400 | 75,286 | -0.07(-3.02%) |
Aug 29, 2018 | 2.442 | 2.442 | 2.475 | 31,088 | +0.03(+1.32%) | |
Aug 28, 2018 | 2.442 | 2.442 | 2.442 | 2.442 | 740 | -0.02(-0.72%) |
Aug 27, 2018 | 2.460 | 2.460 | 2.460 | 2.460 | 800 | +0.02(+0.82%) |
Aug 24, 2018 | 2.380 | 2.450 | 2.380 | 2.440 | 26,200 | +0.13(+5.63%) |
Aug 23, 2018 | 2.418 | 2.420 | 2.290 | 2.310 | 15,250 | -0.09(-3.58%) |
Aug 22, 2018 | 2.360 | 2.396 | 2.360 | 2.396 | 9,436 | +0.04(+1.52%) |
Aug 21, 2018 | 2.273 | 2.370 | 2.273 | 2.360 | 34,280 | +0.13(+5.83%) |
Aug 20, 2018 | 2.270 | 2.270 | 2.210 | 2.230 | 27,004 | +0.03(+1.36%) |
Aug 17, 2018 | 2.250 | 2.250 | 2.080 | 2.200 | 35,700 | -0.07(-3.08%) |
Aug 16, 2018 | 2.270 | 2.320 | 2.230 | 2.270 | 28,900 | -0.00(-0.01%) |
Aug 15, 2018 | 2.310 | 2.310 | 2.248 | 2.270 | 12,680 | -0.05(-2.16%) |
Aug 14, 2018 | 2.414 | 2.420 | 2.320 | 2.320 | 14,238 | -0.10(-4.25%) |
Aug 13, 2018 | 2.523 | 2.523 | 2.420 | 2.423 | 89,632 | -0.14(-5.36%) |
Aug 10, 2018 | 2.590 | 2.590 | 2.530 | 2.560 | 13,600 | -0.03(-1.16%) |
Aug 09, 2018 | 2.550 | 2.600 | 2.524 | 2.590 | 43,630 | +0.04(+1.57%) |
Aug 08, 2018 | 2.691 | 2.699 | 2.537 | 2.550 | 48,488 | -0.20(-7.27%) |
Aug 07, 2018 | 2.800 | 2.840 | 2.750 | 2.750 | 10,100 | +0.00(+0.00%) |
Aug 06, 2018 | 2.670 | 2.785 | 2.670 | 2.750 | 728 | -0.06(-1.96%) |
Aug 03, 2018 | 2.780 | 2.829 | 2.768 | 2.805 | 13,900 | -0.01(-0.42%) |
Aug 02, 2018 | 2.820 | 2.820 | 2.790 | 2.817 | 18,560 | -0.06(-2.19%) |
Aug 01, 2018 | 2.930 | 2.930 | 2.846 | 2.880 | 5,179 | -0.09(-3.03%) |
Jul 31, 2018 | 2.931 | 2.970 | 2.931 | 2.970 | 1,180 | +0.06(+2.06%) |
Jul 30, 2018 | 2.910 | 2.920 | 2.910 | 2.910 | 13,850 | +0.01(+0.34%) |
Jul 27, 2018 | 2.860 | 2.900 | 2.836 | 2.900 | 33,900 | +0.06(+2.12%) |
Jul 26, 2018 | 2.840 | 2.840 | 2.830 | 2.840 | 26,480 | -0.01(-0.35%) |
Jul 25, 2018 | 2.890 | 2.890 | 2.850 | 2.850 | 3,493 | -0.03(-1.11%) |
Jul 24, 2018 | 2.880 | 2.890 | 2.880 | 2.882 | 4,840 | -0.01(-0.24%) |
Jul 23, 2018 | 2.880 | 2.910 | 2.871 | 2.889 | 12,800 | +0.01(+0.31%) |
Jul 20, 2018 | 2.907 | 2.914 | 2.880 | 2.880 | 12,300 | +0.01(+0.35%) |
Jul 19, 2018 | 2.852 | 2.875 | 2.834 | 2.870 | 39,350 | +0.02(+0.70%) |
Jul 18, 2018 | 2.852 | 2.860 | 2.820 | 2.850 | 7,105 | -0.01(-0.35%) |
Jul 17, 2018 | 2.867 | 2.890 | 2.810 | 2.860 | 52,190 | +0.00(+0.00%) |
Jul 16, 2018 | 2.870 | 2.870 | 2.834 | 2.860 | 2,240 | +0.06(+2.14%) |
Jul 13, 2018 | 2.850 | 2.850 | 2.796 | 2.800 | 63,450 | -0.05(-1.75%) |
Jul 12, 2018 | 2.900 | 2.900 | 2.850 | 2.850 | 8,400 | -0.05(-1.72%) |
Jul 11, 2018 | 2.980 | 2.984 | 2.900 | 2.900 | 11,300 | -0.05(-1.69%) |
Jul 10, 2018 | 2.926 | 2.950 | 2.926 | 2.950 | 35,150 | -0.01(-0.21%) |
Jul 09, 2018 | 2.980 | 2.930 | 2.956 | 90,050 | +0.02(+0.55%) | |
Jul 06, 2018 | 2.969 | 2.977 | 2.930 | 2.940 | 22,790 | -0.06(-1.85%) |
Jul 05, 2018 | 3.003 | 3.003 | 2.960 | 2.995 | 45,400 | +0.01(+0.49%) |
Jul 03, 2018 | 2.981 | 2.981 | 2.981 | 0 | -0.01(-0.30%) | |
Jul 02, 2018 | 2.910 | 2.990 | 2.840 | 2.990 | 7,078 | +0.08(+2.78%) |
Jun 29, 2018 | 2.850 | 2.910 | 2.850 | 2.909 | 125,556 | +0.09(+3.31%) |
Jun 28, 2018 | 2.842 | 2.842 | 2.800 | 2.816 | 15,775 | -0.00(-0.15%) |
Jun 27, 2018 | 2.820 | 2.820 | 2.820 | 2.820 | 2,100 | +0.01(+0.36%) |
Jun 26, 2018 | 2.780 | 2.830 | 2.780 | 2.810 | 35,900 | +0.03(+1.07%) |
Jun 25, 2018 | 2.775 | 2.794 | 2.775 | 2.780 | 13,043 | -0.00(-0.07%) |
Jun 22, 2018 | 2.782 | 2.782 | 2.782 | 2.782 | 53,501 | -0.01(-0.28%) |
Jun 21, 2018 | 2.790 | 2.772 | 2.790 | 4,500 | -0.03(-1.06%) | |
Jun 20, 2018 | 2.842 | 2.877 | 2.820 | 2.820 | 65,000 | -0.04(-1.40%) |
Jun 19, 2018 | 2.860 | 2.867 | 2.860 | 2.860 | 1,500 | +0.03(+1.07%) |
Jun 18, 2018 | 2.840 | 2.840 | 2.830 | 2.830 | 2,950 | -0.02(-0.71%) |
Jun 15, 2018 | 2.850 | 2.870 | 2.850 | 5,746 | -0.02(-0.70%) | |
Jun 14, 2018 | 2.902 | 2.902 | 2.870 | 2.870 | 12,150 | +0.00(+0.00%) |
Jun 12, 2018 | 2.870 | 2.870 | 2.870 | 0 | -0.02(-0.69%) | |
Jun 11, 2018 | 2.920 | 2.920 | 2.864 | 2.890 | 24,817 | -0.01(-0.22%) |
Jun 08, 2018 | 2.910 | 2.910 | 2.896 | 2.896 | 1,000 | +0.05(+1.77%) |
Jun 07, 2018 | 2.863 | 2.870 | 2.842 | 2.846 | 7,386 | +0.01(+0.21%) |
Jun 06, 2018 | 2.870 | 2.870 | 2.840 | 2.840 | 2,500 | -0.02(-0.79%) |
Jun 05, 2018 | 2.786 | 2.863 | 2.775 | 2.863 | 8,330 | +0.09(+3.34%) |
Jun 04, 2018 | 2.770 | 2.770 | 2.770 | 2.770 | 200 | +0.04(+1.47%) |
Jun 01, 2018 | 2.692 | 2.730 | 2.692 | 2.730 | 1,500 | -0.01(-0.36%) |
May 31, 2018 | 2.735 | 2.740 | 2.712 | 2.740 | 2,305 | -0.01(-0.36%) |
May 30, 2018 | 2.700 | 2.750 | 2.700 | 2.750 | 4,825 | +0.05(+1.78%) |
May 29, 2018 | 2.691 | 2.702 | 2.691 | 2.702 | 936 | -0.03(-1.03%) |
May 25, 2018 | 2.730 | 2.730 | 2.730 | 0 | -0.08(-2.85%) | |
May 24, 2018 | 2.769 | 2.810 | 2.769 | 2.810 | 4,000 | +0.07(+2.55%) |
May 23, 2018 | 2.732 | 2.741 | 2.720 | 2.740 | 23,098 | +0.00(+0.13%) |
May 22, 2018 | 2.800 | 2.800 | 2.736 | 2.736 | 10,490 | -0.12(-4.31%) |
May 21, 2018 | 2.880 | 2.880 | 2.790 | 2.860 | 2,875 | +0.07(+2.51%) |
May 18, 2018 | 2.784 | 2.810 | 2.784 | 2.790 | 7,180 | +0.04(+1.45%) |
May 17, 2018 | 2.800 | 2.805 | 2.750 | 2.750 | 16,900 | -0.05(-1.92%) |
May 16, 2018 | 2.806 | 2.808 | 2.804 | 2.804 | 4,900 | +0.04(+1.34%) |
May 15, 2018 | 2.750 | 2.796 | 2.750 | 2.767 | 8,314 | -0.13(-4.64%) |
May 14, 2018 | 2.940 | 2.940 | 2.901 | 2.901 | 7,770 | -0.06(-1.98%) |
May 11, 2018 | 2.963 | 2.980 | 2.960 | 2.960 | 4,890 | +0.03(+1.02%) |
May 10, 2018 | 2.990 | 2.990 | 2.920 | 2.930 | 12,900 | -0.03(-1.01%) |
May 09, 2018 | 2.900 | 2.970 | 2.900 | 2.960 | 14,770 | -0.04(-1.28%) |
May 08, 2018 | 2.998 | 2.998 | 2.998 | 2.998 | 57,675 | -0.11(-3.59%) |
May 07, 2018 | 3.090 | 3.110 | 3.071 | 3.110 | 51,600 | +0.02(+0.52%) |
May 04, 2018 | 3.050 | 3.094 | 3.050 | 3.094 | 4,050 | +0.03(+1.11%) |
May 03, 2018 | 3.075 | 3.079 | 3.060 | 3.060 | 3,750 | -0.04(-1.29%) |
May 02, 2018 | 3.111 | 3.150 | 3.089 | 3.100 | 6,605 | +0.01(+0.32%) |