Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.750 | 4.250 | 3.630 | 4.250 | 1,661,863 | +0.60(+16.44%) |
Apr 29, 2019 | 3.150 | 3.650 | 3.070 | 3.650 | 479,231 | +0.50(+15.87%) |
Apr 26, 2019 | 3.000 | 3.190 | 2.920 | 3.150 | 267,700 | +0.16(+5.35%) |
Apr 25, 2019 | 2.920 | 3.050 | 2.800 | 2.990 | 180,132 | +0.07(+2.40%) |
Apr 24, 2019 | 2.820 | 3.000 | 2.770 | 2.920 | 188,075 | +0.11(+3.91%) |
Apr 23, 2019 | 2.760 | 2.850 | 2.720 | 2.810 | 124,590 | +0.01(+0.36%) |
Apr 22, 2019 | 2.710 | 2.810 | 2.670 | 2.800 | 71,516 | +0.10(+3.70%) |
Apr 18, 2019 | 2.690 | 2.727 | 2.670 | 2.700 | 44,100 | +0.02(+0.75%) |
Apr 17, 2019 | 2.720 | 2.720 | 2.670 | 2.680 | 69,378 | -0.04(-1.47%) |
Apr 16, 2019 | 2.670 | 2.760 | 2.660 | 2.720 | 152,916 | +0.00(+0.00%) |
Apr 15, 2019 | 2.690 | 2.740 | 2.620 | 2.720 | 142,776 | +0.07(+2.64%) |
Apr 12, 2019 | 2.700 | 2.820 | 2.650 | 2.650 | 138,700 | -0.07(-2.57%) |
Apr 11, 2019 | 2.670 | 2.850 | 2.620 | 2.720 | 105,621 | +0.05(+1.87%) |
Apr 10, 2019 | 2.620 | 2.710 | 2.530 | 2.670 | 80,575 | +0.07(+2.69%) |
Apr 09, 2019 | 2.650 | 2.760 | 2.510 | 2.600 | 112,157 | -0.03(-1.14%) |
Apr 08, 2019 | 2.670 | 2.720 | 2.570 | 2.630 | 125,536 | -0.02(-0.75%) |
Apr 05, 2019 | 2.710 | 2.844 | 2.600 | 2.650 | 105,500 | -0.05(-1.85%) |
Apr 04, 2019 | 2.670 | 2.870 | 2.670 | 2.700 | 170,860 | -0.03(-1.10%) |
Apr 03, 2019 | 2.750 | 2.890 | 2.630 | 2.730 | 215,236 | -0.01(-0.36%) |
Apr 02, 2019 | 2.700 | 2.740 | 2.610 | 2.740 | 368,246 | +0.04(+1.48%) |
Apr 01, 2019 | 2.690 | 2.770 | 2.600 | 2.700 | 117,681 | +0.05(+1.89%) |
Mar 29, 2019 | 2.600 | 2.740 | 2.530 | 2.650 | 160,400 | +0.07(+2.71%) |
Mar 28, 2019 | 2.740 | 2.750 | 2.567 | 2.580 | 115,971 | -0.18(-6.52%) |
Mar 27, 2019 | 2.750 | 2.800 | 2.710 | 2.760 | 150,976 | +0.01(+0.36%) |
Mar 26, 2019 | 2.670 | 2.800 | 2.610 | 2.750 | 197,232 | +0.08(+3.00%) |
Mar 25, 2019 | 2.640 | 2.710 | 2.510 | 2.670 | 233,651 | +0.03(+1.14%) |
Mar 22, 2019 | 2.700 | 2.700 | 2.520 | 2.640 | 339,900 | -0.06(-2.22%) |
Mar 21, 2019 | 2.760 | 2.810 | 2.700 | 2.700 | 116,835 | -0.08(-2.88%) |
Mar 20, 2019 | 2.740 | 2.780 | 2.650 | 2.780 | 143,600 | +0.04(+1.46%) |
Mar 19, 2019 | 2.790 | 2.850 | 2.735 | 2.740 | 189,351 | -0.01(-0.36%) |
Mar 18, 2019 | 2.900 | 2.934 | 2.720 | 2.750 | 205,966 | -0.17(-5.82%) |
Mar 15, 2019 | 2.900 | 2.930 | 2.740 | 2.920 | 260,800 | +0.02(+0.69%) |
Mar 14, 2019 | 2.730 | 2.910 | 2.650 | 2.900 | 309,975 | +0.20(+7.41%) |
Mar 13, 2019 | 2.620 | 2.750 | 2.620 | 2.700 | 492,473 | +0.17(+6.72%) |
Mar 12, 2019 | 2.600 | 2.601 | 2.300 | 2.530 | 541,720 | -0.07(-2.69%) |
Mar 11, 2019 | 2.480 | 2.710 | 2.400 | 2.600 | 517,585 | +0.11(+4.42%) |
Mar 08, 2019 | 2.260 | 2.515 | 2.180 | 2.490 | 812,600 | +0.16(+6.87%) |
Mar 07, 2019 | 2.170 | 2.450 | 2.070 | 2.330 | 805,834 | +0.16(+7.37%) |
Mar 06, 2019 | 2.150 | 2.320 | 2.050 | 2.170 | 718,307 | +0.05(+2.36%) |
Mar 05, 2019 | 1.970 | 2.150 | 1.920 | 2.120 | 670,697 | +0.10(+4.95%) |
Mar 04, 2019 | 1.650 | 2.110 | 1.640 | 2.020 | 1,460,274 | +0.41(+25.47%) |
Mar 01, 2019 | 1.600 | 1.680 | 1.560 | 1.610 | 293,300 | +0.02(+1.26%) |
Feb 28, 2019 | 1.600 | 1.600 | 1.540 | 1.590 | 156,011 | -0.01(-0.63%) |
Feb 27, 2019 | 1.650 | 1.660 | 1.540 | 1.600 | 285,498 | -0.02(-1.23%) |
Feb 26, 2019 | 1.600 | 1.640 | 1.450 | 1.620 | 903,390 | +0.03(+1.89%) |
Feb 25, 2019 | 1.890 | 2.000 | 1.510 | 1.590 | 5,864,887 | +0.13(+8.90%) |
Feb 22, 2019 | 1.430 | 1.460 | 1.400 | 1.460 | 198,700 | +0.04(+2.82%) |
Feb 21, 2019 | 1.450 | 1.460 | 1.410 | 1.420 | 199,611 | +0.02(+1.43%) |
Feb 20, 2019 | 1.420 | 1.420 | 1.370 | 1.400 | 289,453 | +0.00(+0.00%) |
Feb 19, 2019 | 1.410 | 1.430 | 1.380 | 1.400 | 257,609 | +0.00(+0.00%) |
Feb 15, 2019 | 1.420 | 1.440 | 1.400 | 1.400 | 117,500 | -0.02(-1.41%) |
Feb 14, 2019 | 1.520 | 1.520 | 1.384 | 1.420 | 192,237 | -0.09(-5.96%) |
Feb 13, 2019 | 1.620 | 1.620 | 1.450 | 1.510 | 420,864 | -0.07(-4.43%) |
Feb 12, 2019 | 1.480 | 1.630 | 1.400 | 1.580 | 1,296,811 | +0.19(+13.67%) |
Feb 11, 2019 | 1.280 | 1.450 | 1.230 | 1.390 | 873,925 | +0.19(+15.83%) |
Feb 08, 2019 | 1.200 | 1.270 | 1.180 | 1.200 | 681,600 | +0.01(+0.84%) |
Feb 07, 2019 | 1.280 | 1.280 | 1.190 | 1.190 | 767,950 | -0.09(-7.03%) |
Feb 06, 2019 | 1.320 | 1.320 | 1.260 | 1.280 | 140,184 | -0.03(-2.29%) |
Feb 05, 2019 | 1.350 | 1.370 | 1.290 | 1.310 | 421,981 | -0.02(-1.50%) |
Feb 04, 2019 | 1.330 | 1.360 | 1.300 | 1.330 | 363,770 | +0.03(+2.31%) |
Feb 01, 2019 | 1.330 | 1.380 | 1.280 | 1.300 | 926,800 | +0.00(+0.00%) |
Jan 31, 2019 | 1.530 | 1.580 | 1.200 | 1.300 | 4,604,601 | -0.23(-15.03%) |
Jan 30, 2019 | 1.580 | 1.612 | 1.500 | 1.530 | 253,772 | -0.05(-3.47%) |
Jan 29, 2019 | 1.630 | 1.640 | 1.580 | 1.585 | 75,556 | -0.04(-2.16%) |
Jan 28, 2019 | 1.670 | 1.670 | 1.580 | 1.620 | 299,076 | +0.01(+0.62%) |
Jan 25, 2019 | 1.690 | 1.700 | 1.590 | 1.610 | 120,800 | +0.01(+0.63%) |
Jan 24, 2019 | 1.600 | 1.680 | 1.580 | 1.600 | 364,680 | +0.01(+0.63%) |
Jan 23, 2019 | 1.660 | 1.710 | 1.510 | 1.590 | 207,584 | -0.06(-3.64%) |
Jan 22, 2019 | 1.750 | 1.775 | 1.615 | 1.650 | 204,061 | -0.07(-4.07%) |
Jan 18, 2019 | 1.810 | 1.810 | 1.700 | 1.720 | 109,400 | -0.06(-3.37%) |
Jan 17, 2019 | 1.840 | 1.881 | 1.750 | 1.780 | 127,941 | -0.04(-2.20%) |
Jan 16, 2019 | 1.850 | 1.900 | 1.780 | 1.820 | 221,724 | -0.02(-1.09%) |
Jan 15, 2019 | 1.890 | 1.925 | 1.800 | 1.840 | 198,996 | -0.01(-0.54%) |
Jan 14, 2019 | 1.960 | 2.030 | 1.770 | 1.850 | 326,604 | -0.10(-5.13%) |
Jan 11, 2019 | 1.980 | 2.100 | 1.950 | 1.950 | 116,300 | -0.03(-1.52%) |
Jan 10, 2019 | 2.040 | 2.085 | 1.970 | 1.980 | 198,147 | -0.07(-3.41%) |
Jan 09, 2019 | 2.080 | 2.150 | 2.020 | 2.050 | 84,372 | +0.00(+0.00%) |
Jan 08, 2019 | 2.030 | 2.140 | 2.010 | 2.050 | 106,246 | +0.02(+0.99%) |
Jan 07, 2019 | 2.200 | 2.200 | 2.010 | 2.030 | 164,189 | -0.17(-7.73%) |
Jan 04, 2019 | 2.170 | 2.360 | 2.170 | 2.200 | 82,400 | +0.04(+1.85%) |
Jan 03, 2019 | 2.220 | 2.260 | 2.160 | 2.160 | 7,717 | -0.07(-3.14%) |
Jan 02, 2019 | 2.260 | 2.280 | 2.150 | 2.230 | 32,152 | -0.06(-2.62%) |
Dec 31, 2018 | 2.405 | 2.489 | 2.180 | 2.290 | 98,000 | +0.04(+1.78%) |
Dec 28, 2018 | 2.240 | 2.350 | 2.220 | 2.250 | 37,800 | +0.00(+0.00%) |
Dec 27, 2018 | 2.400 | 2.400 | 2.200 | 2.250 | 135,940 | -0.17(-7.02%) |
Dec 26, 2018 | 2.200 | 2.520 | 2.020 | 2.420 | 196,777 | +0.25(+11.52%) |
Dec 24, 2018 | 2.200 | 2.280 | 2.120 | 2.170 | 25,800 | -0.04(-1.81%) |
Dec 21, 2018 | 2.400 | 2.410 | 2.160 | 2.210 | 148,400 | -0.07(-3.07%) |
Dec 20, 2018 | 2.400 | 2.430 | 2.150 | 2.280 | 111,639 | -0.11(-4.60%) |
Dec 19, 2018 | 2.370 | 2.530 | 2.370 | 2.390 | 82,769 | +0.01(+0.42%) |
Dec 18, 2018 | 2.410 | 2.490 | 2.380 | 2.380 | 136,167 | -0.07(-2.86%) |
Dec 17, 2018 | 2.520 | 2.600 | 2.400 | 2.450 | 100,003 | -0.06(-2.39%) |
Dec 14, 2018 | 2.600 | 2.620 | 2.500 | 2.510 | 44,200 | -0.12(-4.56%) |
Dec 13, 2018 | 2.550 | 2.630 | 2.480 | 2.630 | 35,975 | +0.08(+3.14%) |
Dec 12, 2018 | 2.460 | 2.600 | 2.460 | 2.550 | 47,606 | +0.09(+3.66%) |
Dec 11, 2018 | 2.420 | 2.530 | 2.400 | 2.460 | 50,180 | +0.04(+1.65%) |
Dec 10, 2018 | 2.550 | 2.629 | 2.410 | 2.420 | 197,616 | -0.20(-7.63%) |
Dec 07, 2018 | 2.640 | 2.700 | 2.560 | 2.620 | 160,200 | +0.00(+0.00%) |
Dec 06, 2018 | 2.620 | 2.700 | 2.580 | 2.620 | 106,731 | -0.07(-2.60%) |
Dec 04, 2018 | 2.670 | 2.750 | 2.620 | 2.690 | 50,100 | +0.06(+2.28%) |
Dec 03, 2018 | 2.760 | 2.858 | 2.560 | 2.630 | 180,300 | -0.08(-2.95%) |
Nov 30, 2018 | 2.710 | 2.760 | 2.640 | 2.710 | 32,700 | +0.01(+0.37%) |
Nov 29, 2018 | 2.670 | 2.700 | 2.580 | 2.700 | 39,388 | +0.08(+3.05%) |
Nov 28, 2018 | 2.700 | 2.750 | 2.560 | 2.620 | 68,935 | -0.04(-1.69%) |
Nov 27, 2018 | 2.750 | 2.764 | 2.650 | 2.665 | 96,290 | -0.09(-3.44%) |
Nov 26, 2018 | 2.800 | 2.820 | 2.750 | 2.760 | 16,313 | -0.04(-1.43%) |
Nov 23, 2018 | 2.790 | 2.810 | 2.710 | 2.800 | 1,500 | -0.03(-1.06%) |
Nov 21, 2018 | 2.830 | 2.830 | 2.830 | 0 | +0.02(+0.71%) | |
Nov 20, 2018 | 2.870 | 2.870 | 2.633 | 2.810 | 63,871 | +0.04(+1.44%) |
Nov 19, 2018 | 2.900 | 2.916 | 2.620 | 2.770 | 106,217 | -0.07(-2.46%) |
Nov 16, 2018 | 2.930 | 2.930 | 2.815 | 2.840 | 55,800 | -0.08(-2.74%) |
Nov 15, 2018 | 2.950 | 2.970 | 2.870 | 2.920 | 33,126 | -0.03(-1.02%) |
Nov 14, 2018 | 2.860 | 3.150 | 2.860 | 2.950 | 135,661 | +0.09(+3.15%) |
Nov 13, 2018 | 3.000 | 3.135 | 2.750 | 2.860 | 118,240 | -0.13(-4.35%) |
Nov 12, 2018 | 3.160 | 3.160 | 2.935 | 2.990 | 49,333 | +0.01(+0.34%) |
Nov 09, 2018 | 2.750 | 3.190 | 2.700 | 2.980 | 157,100 | -0.21(-6.58%) |
Nov 08, 2018 | 3.050 | 3.340 | 3.050 | 3.190 | 91,553 | +0.16(+5.28%) |
Nov 07, 2018 | 3.020 | 3.290 | 3.010 | 3.030 | 194,617 | -0.02(-0.66%) |
Nov 06, 2018 | 3.050 | 3.120 | 3.050 | 3.050 | 23,522 | +0.01(+0.33%) |
Nov 05, 2018 | 3.200 | 3.330 | 3.020 | 3.040 | 92,190 | -0.13(-4.10%) |
Nov 02, 2018 | 3.080 | 3.250 | 3.080 | 3.170 | 141,700 | +0.08(+2.59%) |
Nov 01, 2018 | 3.050 | 3.200 | 3.050 | 3.090 | 45,553 | +0.09(+3.00%) |
Oct 31, 2018 | 3.020 | 3.030 | 3.000 | 3.000 | 15,944 | +0.01(+0.33%) |
Oct 30, 2018 | 3.000 | 3.000 | 2.950 | 2.990 | 41,098 | -0.02(-0.66%) |
Oct 29, 2018 | 3.010 | 3.050 | 2.965 | 3.010 | 67,659 | +0.03(+1.01%) |
Oct 26, 2018 | 2.950 | 3.000 | 2.945 | 2.980 | 49,900 | +0.03(+1.02%) |
Oct 25, 2018 | 3.080 | 3.080 | 2.950 | 2.950 | 47,722 | -0.13(-4.22%) |
Oct 24, 2018 | 3.080 | 3.147 | 2.980 | 3.080 | 53,352 | +0.01(+0.33%) |
Oct 23, 2018 | 3.170 | 3.216 | 3.020 | 3.070 | 58,198 | -0.14(-4.36%) |
Oct 22, 2018 | 3.250 | 3.305 | 3.000 | 3.210 | 161,978 | +0.08(+2.56%) |
Oct 19, 2018 | 3.180 | 3.250 | 3.000 | 3.130 | 41,000 | -0.05(-1.57%) |
Oct 18, 2018 | 3.290 | 3.380 | 3.120 | 3.180 | 56,512 | -0.10(-3.05%) |
Oct 17, 2018 | 3.290 | 3.370 | 3.180 | 3.280 | 108,049 | +0.07(+2.18%) |
Oct 16, 2018 | 3.100 | 3.330 | 3.030 | 3.210 | 160,667 | +0.14(+4.56%) |
Oct 15, 2018 | 3.080 | 3.140 | 2.900 | 3.070 | 76,361 | +0.02(+0.66%) |
Oct 12, 2018 | 2.980 | 3.060 | 2.960 | 3.050 | 32,100 | +0.10(+3.39%) |
Oct 11, 2018 | 2.950 | 2.981 | 2.800 | 2.950 | 184,805 | +0.00(+0.00%) |
Oct 10, 2018 | 3.010 | 3.090 | 2.950 | 2.950 | 49,513 | -0.05(-1.67%) |
Oct 09, 2018 | 2.970 | 3.270 | 2.970 | 3.000 | 45,685 | +0.00(+0.00%) |
Oct 08, 2018 | 3.078 | 3.078 | 2.910 | 3.000 | 64,985 | -0.05(-1.64%) |
Oct 05, 2018 | 3.090 | 3.190 | 3.000 | 3.050 | 31,500 | +0.01(+0.33%) |
Oct 04, 2018 | 3.070 | 3.113 | 3.000 | 3.040 | 43,438 | -0.03(-0.98%) |
Oct 03, 2018 | 3.030 | 3.204 | 2.970 | 3.070 | 119,107 | +0.03(+0.99%) |
Oct 02, 2018 | 3.150 | 3.300 | 3.010 | 3.040 | 107,914 | -0.07(-2.25%) |
Oct 01, 2018 | 3.350 | 3.350 | 3.100 | 3.110 | 225,742 | -0.26(-7.72%) |
Sep 28, 2018 | 3.390 | 3.480 | 3.350 | 3.370 | 66,100 | -0.02(-0.59%) |
Sep 27, 2018 | 3.300 | 3.440 | 3.300 | 3.390 | 73,962 | +0.10(+3.04%) |
Sep 26, 2018 | 3.320 | 3.420 | 3.270 | 3.290 | 133,328 | +0.02(+0.61%) |
Sep 25, 2018 | 3.290 | 3.400 | 3.210 | 3.270 | 149,405 | +0.01(+0.31%) |
Sep 24, 2018 | 3.220 | 3.350 | 3.200 | 3.260 | 166,845 | +0.00(+0.00%) |
Sep 21, 2018 | 3.220 | 3.290 | 3.130 | 3.260 | 346,100 | +0.05(+1.56%) |
Sep 20, 2018 | 3.310 | 3.380 | 3.200 | 3.210 | 170,617 | -0.09(-2.73%) |
Sep 19, 2018 | 3.300 | 3.400 | 3.300 | 3.300 | 103,039 | +0.01(+0.30%) |
Sep 18, 2018 | 3.350 | 3.410 | 3.290 | 3.290 | 82,916 | -0.05(-1.50%) |
Sep 17, 2018 | 3.320 | 3.400 | 3.260 | 3.340 | 102,584 | +0.03(+0.91%) |
Sep 14, 2018 | 3.430 | 3.480 | 3.300 | 3.310 | 117,200 | -0.13(-3.78%) |
Sep 13, 2018 | 3.300 | 3.480 | 3.290 | 3.440 | 131,404 | +0.18(+5.52%) |
Sep 12, 2018 | 3.210 | 3.436 | 3.199 | 3.260 | 58,791 | +0.05(+1.56%) |
Sep 11, 2018 | 3.180 | 3.310 | 3.070 | 3.210 | 243,333 | +0.04(+1.26%) |
Sep 10, 2018 | 3.220 | 3.270 | 3.150 | 3.170 | 58,311 | -0.04(-1.25%) |
Sep 07, 2018 | 3.290 | 3.320 | 3.200 | 3.210 | 65,100 | -0.09(-2.73%) |
Sep 06, 2018 | 3.300 | 3.350 | 3.200 | 3.300 | 296,873 | +0.04(+1.23%) |
Sep 05, 2018 | 3.400 | 3.470 | 3.140 | 3.260 | 120,415 | -0.15(-4.40%) |
Sep 04, 2018 | 3.470 | 3.475 | 3.380 | 3.410 | 165,166 | -0.10(-2.85%) |
Aug 31, 2018 | 3.510 | 3.510 | 3.510 | 0 | -0.09(-2.50%) | |
Aug 30, 2018 | 3.650 | 3.720 | 3.518 | 3.600 | 114,065 | -0.03(-0.83%) |
Aug 29, 2018 | 3.470 | 3.710 | 3.438 | 3.630 | 284,633 | +0.14(+4.01%) |
Aug 28, 2018 | 3.600 | 3.640 | 3.320 | 3.490 | 172,557 | -0.10(-2.79%) |
Aug 27, 2018 | 3.770 | 3.800 | 3.500 | 3.590 | 406,772 | -0.16(-4.27%) |
Aug 24, 2018 | 3.940 | 3.950 | 3.730 | 3.750 | 138,900 | -0.14(-3.60%) |
Aug 23, 2018 | 3.850 | 3.950 | 3.720 | 3.890 | 146,080 | +0.04(+1.04%) |
Aug 22, 2018 | 3.800 | 3.923 | 3.800 | 3.850 | 205,100 | +0.08(+2.12%) |
Aug 21, 2018 | 3.510 | 3.900 | 3.510 | 3.770 | 263,351 | +0.21(+5.90%) |
Aug 20, 2018 | 3.550 | 3.700 | 3.361 | 3.560 | 231,745 | +0.00(+0.00%) |
Aug 17, 2018 | 3.300 | 3.610 | 3.300 | 3.560 | 311,500 | +0.23(+6.91%) |
Aug 16, 2018 | 3.270 | 3.360 | 3.230 | 3.330 | 49,047 | +0.02(+0.60%) |
Aug 15, 2018 | 3.210 | 3.320 | 3.200 | 3.310 | 125,033 | +0.06(+1.85%) |
Aug 14, 2018 | 3.290 | 3.320 | 3.220 | 3.250 | 121,184 | +0.00(+0.00%) |
Aug 13, 2018 | 3.200 | 3.290 | 3.150 | 3.250 | 74,177 | +0.01(+0.31%) |
Aug 10, 2018 | 3.120 | 3.300 | 3.100 | 3.240 | 201,700 | +0.13(+4.18%) |
Aug 09, 2018 | 3.090 | 3.130 | 3.036 | 3.110 | 10,828 | +0.00(+0.00%) |
Aug 08, 2018 | 3.160 | 3.200 | 3.100 | 3.110 | 109,783 | -0.04(-1.27%) |
Aug 07, 2018 | 3.010 | 3.160 | 2.990 | 3.150 | 241,325 | +0.15(+5.00%) |
Aug 06, 2018 | 2.870 | 3.030 | 2.870 | 3.000 | 136,985 | +0.13(+4.53%) |
Aug 03, 2018 | 2.740 | 2.980 | 2.580 | 2.870 | 318,300 | +0.13(+4.74%) |
Aug 02, 2018 | 2.740 | 2.850 | 2.740 | 2.740 | 190,281 | +0.00(+0.00%) |
Aug 01, 2018 | 2.710 | 2.810 | 2.661 | 2.740 | 235,613 | +0.04(+1.48%) |
Jul 31, 2018 | 2.670 | 2.740 | 2.670 | 2.700 | 45,884 | +0.01(+0.37%) |
Jul 30, 2018 | 2.800 | 2.810 | 2.600 | 2.690 | 148,585 | -0.10(-3.58%) |
Jul 27, 2018 | 2.800 | 2.820 | 2.750 | 2.790 | 133,900 | +0.01(+0.36%) |
Jul 26, 2018 | 2.800 | 2.850 | 2.710 | 2.780 | 40,876 | -0.02(-0.71%) |
Jul 25, 2018 | 2.810 | 2.810 | 2.663 | 2.800 | 48,430 | +0.00(+0.00%) |
Jul 24, 2018 | 2.800 | 2.880 | 2.800 | 2.800 | 87,585 | +0.00(+0.00%) |
Jul 23, 2018 | 2.890 | 2.890 | 2.800 | 2.800 | 42,386 | -0.09(-3.11%) |
Jul 20, 2018 | 2.900 | 2.963 | 2.800 | 2.890 | 66,202 | +0.06(+2.12%) |
Jul 19, 2018 | 2.750 | 2.930 | 2.750 | 2.830 | 92,427 | +0.10(+3.66%) |
Jul 18, 2018 | 2.710 | 2.850 | 2.650 | 2.730 | 90,417 | +0.04(+1.49%) |
Jul 17, 2018 | 2.790 | 2.805 | 2.550 | 2.690 | 388,465 | -0.15(-5.28%) |
Jul 16, 2018 | 2.840 | 2.917 | 2.800 | 2.840 | 81,349 | +0.05(+1.79%) |
Jul 13, 2018 | 2.910 | 2.910 | 2.770 | 2.790 | 57,320 | -0.08(-2.79%) |
Jul 12, 2018 | 2.890 | 2.800 | 2.870 | 50,026 | +0.06(+2.14%) | |
Jul 11, 2018 | 2.830 | 2.910 | 2.720 | 2.810 | 98,167 | +0.00(+0.00%) |
Jul 10, 2018 | 2.840 | 2.900 | 2.780 | 2.810 | 62,540 | -0.02(-0.71%) |
Jul 09, 2018 | 2.850 | 3.060 | 2.780 | 2.830 | 101,201 | -0.01(-0.35%) |
Jul 06, 2018 | 2.820 | 2.840 | 2.720 | 2.840 | 76,599 | -0.01(-0.35%) |
Jul 05, 2018 | 2.770 | 2.870 | 2.720 | 2.850 | 73,723 | +0.08(+2.89%) |
Jul 03, 2018 | 2.770 | 2.770 | 2.770 | 0 | -0.09(-3.15%) | |
Jul 02, 2018 | 2.990 | 3.000 | 2.830 | 2.860 | 81,123 | -0.12(-4.03%) |
Jun 29, 2018 | 2.970 | 3.130 | 2.900 | 2.980 | 102,829 | +0.03(+1.02%) |
Jun 28, 2018 | 2.880 | 3.020 | 2.866 | 2.950 | 147,518 | +0.11(+3.87%) |
Jun 27, 2018 | 2.940 | 2.970 | 2.790 | 2.840 | 128,465 | -0.11(-3.73%) |
Jun 26, 2018 | 2.840 | 3.083 | 2.790 | 2.950 | 211,992 | +0.13(+4.61%) |
Jun 25, 2018 | 2.930 | 2.930 | 2.660 | 2.820 | 242,898 | -0.13(-4.41%) |
Jun 22, 2018 | 2.910 | 3.000 | 2.830 | 2.950 | 204,951 | +0.06(+2.08%) |
Jun 21, 2018 | 2.900 | 2.994 | 2.840 | 2.890 | 135,873 | +0.06(+2.12%) |
Jun 20, 2018 | 2.960 | 3.010 | 2.740 | 2.830 | 255,126 | -0.11(-3.74%) |
Jun 19, 2018 | 3.000 | 3.010 | 2.860 | 2.940 | 216,826 | -0.07(-2.33%) |
Jun 18, 2018 | 3.430 | 3.450 | 3.000 | 3.010 | 345,837 | -0.41(-11.99%) |
Jun 15, 2018 | 3.570 | 3.380 | 3.420 | 68,911 | -0.13(-3.66%) | |
Jun 14, 2018 | 3.600 | 3.620 | 3.470 | 3.550 | 94,423 | +0.11(+3.20%) |
Jun 13, 2018 | 3.400 | 3.566 | 3.392 | 3.440 | 206,879 | +0.06(+1.78%) |
Jun 12, 2018 | 3.410 | 3.410 | 3.350 | 3.380 | 89,443 | -0.03(-0.88%) |
Jun 11, 2018 | 3.480 | 3.548 | 3.400 | 3.410 | 100,609 | -0.05(-1.45%) |
Jun 08, 2018 | 3.800 | 3.800 | 3.410 | 3.460 | 387,099 | -0.36(-9.42%) |
Jun 07, 2018 | 3.910 | 3.910 | 3.800 | 3.820 | 26,114 | -0.07(-1.80%) |
Jun 06, 2018 | 3.860 | 3.939 | 3.810 | 3.890 | 16,643 | +0.02(+0.52%) |
Jun 05, 2018 | 3.920 | 3.955 | 3.825 | 3.870 | 49,423 | -0.03(-0.77%) |
Jun 04, 2018 | 4.000 | 4.000 | 3.900 | 3.900 | 39,715 | -0.08(-2.01%) |
Jun 01, 2018 | 3.830 | 4.010 | 3.830 | 3.980 | 126,841 | +0.15(+3.92%) |
May 31, 2018 | 3.760 | 3.900 | 3.760 | 3.830 | 25,014 | +0.05(+1.32%) |
May 30, 2018 | 3.900 | 4.000 | 3.770 | 3.780 | 60,077 | -0.08(-2.07%) |
May 29, 2018 | 3.930 | 3.990 | 3.860 | 3.860 | 24,687 | -0.07(-1.78%) |
May 25, 2018 | 3.930 | 3.930 | 3.930 | 0 | +0.02(+0.51%) | |
May 24, 2018 | 3.910 | 3.989 | 3.789 | 3.910 | 37,033 | -0.01(-0.26%) |
May 23, 2018 | 3.900 | 3.990 | 3.880 | 3.920 | 41,761 | +0.02(+0.51%) |
May 22, 2018 | 3.990 | 4.080 | 3.850 | 3.900 | 133,513 | -0.09(-2.26%) |
May 21, 2018 | 3.750 | 3.990 | 3.750 | 3.990 | 111,801 | +0.26(+6.97%) |
May 18, 2018 | 3.630 | 3.860 | 3.630 | 3.730 | 97,059 | +0.06(+1.63%) |
May 17, 2018 | 3.680 | 3.690 | 3.628 | 3.670 | 125,902 | +0.01(+0.27%) |
May 16, 2018 | 3.450 | 3.840 | 3.450 | 3.660 | 174,927 | +0.19(+5.48%) |
May 15, 2018 | 3.380 | 3.470 | 3.290 | 3.470 | 52,558 | +0.07(+2.06%) |
May 14, 2018 | 3.500 | 3.500 | 3.270 | 3.400 | 64,345 | -0.03(-0.87%) |
May 11, 2018 | 3.700 | 3.700 | 3.400 | 3.430 | 145,303 | -0.26(-7.05%) |
May 10, 2018 | 3.550 | 3.700 | 3.500 | 3.690 | 96,405 | +0.19(+5.43%) |
May 09, 2018 | 3.570 | 3.650 | 3.480 | 3.500 | 67,199 | -0.06(-1.69%) |
May 08, 2018 | 3.610 | 3.610 | 3.550 | 3.560 | 23,436 | -0.08(-2.20%) |
May 07, 2018 | 3.810 | 3.910 | 3.610 | 3.640 | 66,741 | -0.11(-2.93%) |
May 04, 2018 | 3.820 | 3.910 | 3.750 | 3.750 | 31,154 | -0.05(-1.32%) |
May 03, 2018 | 3.900 | 3.920 | 3.731 | 3.800 | 120,921 | -0.08(-2.06%) |
May 02, 2018 | 3.710 | 4.010 | 3.710 | 3.880 | 116,634 | +0.16(+4.30%) |