Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.040 | 2.040 | 2.000 | 2.000 | 1,200,843 | -0.03(-1.48%) |
Apr 29, 2019 | 2.020 | 2.050 | 2.010 | 2.030 | 496,204 | +0.02(+1.00%) |
Apr 26, 2019 | 2.150 | 2.150 | 2.010 | 2.010 | 1,512,382 | -0.14(-6.51%) |
Apr 25, 2019 | 2.190 | 2.190 | 2.120 | 2.150 | 851,987 | -0.04(-1.83%) |
Apr 24, 2019 | 2.120 | 2.200 | 2.120 | 2.190 | 958,051 | +0.07(+3.30%) |
Apr 23, 2019 | 2.140 | 2.140 | 2.100 | 2.120 | 1,047,479 | -0.01(-0.47%) |
Apr 22, 2019 | 2.110 | 2.150 | 2.100 | 2.130 | 350,275 | +0.00(+0.00%) |
Apr 18, 2019 | 2.130 | 2.130 | 2.130 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 2.110 | 2.180 | 2.100 | 2.130 | 1,112,683 | +0.03(+1.43%) |
Apr 16, 2019 | 2.130 | 2.160 | 2.100 | 2.100 | 1,758,388 | -0.03(-1.41%) |
Apr 15, 2019 | 2.160 | 2.160 | 2.120 | 2.130 | 1,059,792 | -0.03(-1.39%) |
Apr 12, 2019 | 2.170 | 2.210 | 2.150 | 2.160 | 1,057,379 | +0.02(+0.93%) |
Apr 11, 2019 | 2.250 | 2.250 | 2.140 | 2.140 | 1,365,742 | -0.06(-2.73%) |
Apr 10, 2019 | 2.220 | 2.270 | 2.200 | 2.200 | 2,729,580 | -0.02(-0.90%) |
Apr 09, 2019 | 2.240 | 2.260 | 2.160 | 2.220 | 1,483,946 | -0.01(-0.45%) |
Apr 08, 2019 | 2.270 | 2.310 | 2.220 | 2.230 | 1,266,098 | -0.03(-1.33%) |
Apr 05, 2019 | 2.360 | 2.360 | 2.240 | 2.260 | 931,970 | -0.10(-4.24%) |
Apr 04, 2019 | 2.210 | 2.360 | 2.210 | 2.360 | 1,269,901 | +0.14(+6.31%) |
Apr 03, 2019 | 2.260 | 2.290 | 2.200 | 2.220 | 1,062,229 | -0.03(-1.33%) |
Apr 02, 2019 | 2.190 | 2.270 | 2.180 | 2.250 | 687,376 | +0.07(+3.21%) |
Apr 01, 2019 | 2.230 | 2.300 | 2.180 | 2.180 | 1,488,496 | -0.02(-0.91%) |
Mar 29, 2019 | 2.210 | 2.250 | 2.200 | 2.200 | 860,400 | +0.01(+0.46%) |
Mar 28, 2019 | 2.200 | 2.220 | 2.150 | 2.190 | 771,239 | -0.02(-0.90%) |
Mar 27, 2019 | 2.250 | 2.280 | 2.200 | 2.210 | 1,115,062 | -0.04(-1.78%) |
Mar 26, 2019 | 2.220 | 2.290 | 2.210 | 2.250 | 901,772 | +0.03(+1.35%) |
Mar 25, 2019 | 2.220 | 2.270 | 2.190 | 2.220 | 1,254,591 | +0.01(+0.45%) |
Mar 22, 2019 | 2.290 | 2.300 | 2.210 | 2.210 | 1,697,600 | -0.10(-4.33%) |
Mar 21, 2019 | 2.330 | 2.350 | 2.260 | 2.310 | 1,835,711 | +0.00(+0.00%) |
Mar 20, 2019 | 2.320 | 2.340 | 2.240 | 2.310 | 1,514,463 | +0.01(+0.43%) |
Mar 19, 2019 | 2.390 | 2.400 | 2.300 | 2.300 | 1,350,685 | -0.06(-2.54%) |
Mar 18, 2019 | 2.320 | 2.410 | 2.280 | 2.360 | 1,601,245 | +0.02(+0.85%) |
Mar 15, 2019 | 2.310 | 2.340 | 2.180 | 2.340 | 14,027,384 | +0.09(+4.00%) |
Mar 14, 2019 | 2.260 | 2.320 | 2.250 | 2.250 | 1,443,202 | -0.03(-1.32%) |
Mar 13, 2019 | 2.250 | 2.310 | 2.230 | 2.280 | 2,092,579 | +0.03(+1.33%) |
Mar 12, 2019 | 2.250 | 2.280 | 2.150 | 2.250 | 2,234,782 | +0.04(+1.81%) |
Mar 11, 2019 | 2.150 | 2.220 | 2.130 | 2.210 | 1,412,700 | +0.09(+4.25%) |
Mar 08, 2019 | 2.190 | 2.190 | 2.070 | 2.120 | 1,461,532 | -0.08(-3.64%) |
Mar 07, 2019 | 2.300 | 2.320 | 2.170 | 2.200 | 2,474,382 | -0.10(-4.35%) |
Mar 06, 2019 | 2.370 | 2.380 | 2.300 | 2.300 | 1,353,024 | -0.05(-2.13%) |
Mar 05, 2019 | 2.430 | 2.430 | 2.340 | 2.350 | 2,352,059 | -0.05(-2.08%) |
Mar 04, 2019 | 2.350 | 2.450 | 2.320 | 2.400 | 2,523,921 | +0.06(+2.56%) |
Mar 01, 2019 | 2.270 | 2.400 | 2.260 | 2.340 | 1,908,501 | +0.07(+3.08%) |
Feb 28, 2019 | 2.360 | 2.400 | 2.210 | 2.270 | 4,459,137 | -0.13(-5.42%) |
Feb 27, 2019 | 2.600 | 2.600 | 2.290 | 2.400 | 5,970,459 | -0.38(-13.67%) |
Feb 26, 2019 | 2.740 | 2.800 | 2.700 | 2.780 | 1,499,597 | +0.02(+0.72%) |
Feb 25, 2019 | 2.790 | 2.820 | 2.670 | 2.760 | 2,208,055 | -0.03(-1.08%) |
Feb 22, 2019 | 2.500 | 2.840 | 2.500 | 2.790 | 3,780,486 | +0.31(+12.50%) |
Feb 21, 2019 | 2.490 | 2.530 | 2.460 | 2.480 | 1,533,292 | -0.03(-1.20%) |
Feb 20, 2019 | 2.480 | 2.590 | 2.410 | 2.510 | 2,799,367 | +0.04(+1.62%) |
Feb 19, 2019 | 2.260 | 2.490 | 2.260 | 2.470 | 77,615,376 | +0.22(+9.78%) |
Feb 15, 2019 | 2.250 | 2.250 | 2.250 | 0 | +0.08(+3.69%) | |
Feb 14, 2019 | 2.200 | 2.230 | 2.150 | 2.170 | 1,072,342 | -0.04(-1.81%) |
Feb 13, 2019 | 2.160 | 2.230 | 2.150 | 2.210 | 904,171 | +0.09(+4.25%) |
Feb 12, 2019 | 2.170 | 2.170 | 2.090 | 2.120 | 831,865 | -0.03(-1.40%) |
Feb 11, 2019 | 2.150 | 2.180 | 2.110 | 2.150 | 585,993 | +0.00(+0.00%) |
Feb 08, 2019 | 2.200 | 2.220 | 2.150 | 2.150 | 822,233 | -0.05(-2.27%) |
Feb 07, 2019 | 2.220 | 2.240 | 2.180 | 2.200 | 773,059 | -0.01(-0.45%) |
Feb 06, 2019 | 2.200 | 2.230 | 2.190 | 2.210 | 831,355 | +0.01(+0.45%) |
Feb 05, 2019 | 2.220 | 2.230 | 2.170 | 2.200 | 628,938 | +0.00(+0.00%) |
Feb 04, 2019 | 2.160 | 2.220 | 2.150 | 2.200 | 989,130 | +0.00(+0.00%) |
Feb 01, 2019 | 2.190 | 2.210 | 2.140 | 2.200 | 715,226 | +0.00(+0.00%) |
Jan 31, 2019 | 2.220 | 2.270 | 2.170 | 2.200 | 1,124,468 | +0.00(+0.00%) |
Jan 30, 2019 | 2.200 | 2.260 | 2.130 | 2.200 | 1,093,119 | +0.00(+0.00%) |
Jan 29, 2019 | 2.170 | 2.210 | 2.150 | 2.200 | 1,562,302 | +0.04(+1.85%) |
Jan 28, 2019 | 2.190 | 2.220 | 2.130 | 2.160 | 498,777 | -0.04(-1.82%) |
Jan 25, 2019 | 2.100 | 2.250 | 2.100 | 2.200 | 849,797 | +0.11(+5.26%) |
Jan 24, 2019 | 2.090 | 2.120 | 2.070 | 2.090 | 516,966 | +0.00(+0.00%) |
Jan 23, 2019 | 2.190 | 2.190 | 2.060 | 2.090 | 756,995 | -0.09(-4.13%) |
Jan 22, 2019 | 2.230 | 2.230 | 2.160 | 2.180 | 740,574 | -0.08(-3.54%) |
Jan 21, 2019 | 2.150 | 2.280 | 2.130 | 2.260 | 544,162 | +0.10(+4.63%) |
Jan 18, 2019 | 2.120 | 2.240 | 2.110 | 2.160 | 2,220,682 | +0.07(+3.35%) |
Jan 17, 2019 | 2.100 | 2.170 | 2.090 | 2.090 | 707,462 | -0.02(-0.95%) |
Jan 16, 2019 | 2.110 | 2.130 | 2.090 | 2.110 | 1,060,728 | +0.01(+0.48%) |
Jan 15, 2019 | 2.110 | 2.130 | 2.080 | 2.100 | 800,513 | +0.01(+0.48%) |
Jan 14, 2019 | 2.110 | 2.150 | 2.090 | 2.090 | 1,004,328 | -0.02(-0.95%) |
Jan 11, 2019 | 2.100 | 2.140 | 2.100 | 2.110 | 987,782 | +0.00(+0.00%) |
Jan 10, 2019 | 2.100 | 2.130 | 2.080 | 2.110 | 957,604 | +0.02(+0.96%) |
Jan 09, 2019 | 2.100 | 2.140 | 2.090 | 2.090 | 1,261,257 | +0.01(+0.48%) |
Jan 08, 2019 | 2.170 | 2.190 | 2.080 | 2.080 | 1,029,239 | -0.08(-3.70%) |
Jan 07, 2019 | 2.250 | 2.270 | 2.150 | 2.160 | 932,912 | -0.08(-3.57%) |
Jan 04, 2019 | 2.170 | 2.280 | 2.130 | 2.240 | 979,850 | +0.10(+4.67%) |
Jan 03, 2019 | 2.210 | 2.210 | 2.100 | 2.140 | 860,072 | -0.09(-4.04%) |
Jan 02, 2019 | 2.210 | 2.260 | 2.140 | 2.230 | 1,156,552 | -0.02(-0.89%) |
Dec 31, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.14(+6.64%) | |
Dec 28, 2018 | 2.150 | 2.220 | 2.110 | 2.110 | 612,912 | -0.03(-1.40%) |
Dec 27, 2018 | 2.030 | 2.150 | 2.030 | 2.140 | 775,113 | +0.14(+7.00%) |
Dec 24, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.03(+1.52%) | |
Dec 21, 2018 | 2.030 | 2.120 | 1.940 | 1.970 | 2,391,846 | -0.05(-2.48%) |
Dec 20, 2018 | 2.100 | 2.140 | 2.020 | 2.020 | 1,651,204 | -0.04(-1.94%) |
Dec 19, 2018 | 2.130 | 2.240 | 2.060 | 2.060 | 1,404,485 | -0.06(-2.83%) |
Dec 18, 2018 | 2.190 | 2.210 | 2.100 | 2.120 | 1,086,111 | -0.04(-1.85%) |
Dec 17, 2018 | 2.260 | 2.260 | 2.120 | 2.160 | 1,215,626 | -0.09(-4.00%) |
Dec 14, 2018 | 2.180 | 2.310 | 2.180 | 2.250 | 1,094,591 | +0.04(+1.81%) |
Dec 13, 2018 | 2.250 | 2.290 | 2.200 | 2.210 | 950,687 | -0.02(-0.90%) |
Dec 12, 2018 | 2.290 | 2.320 | 2.210 | 2.230 | 989,676 | -0.02(-0.89%) |
Dec 11, 2018 | 2.330 | 2.410 | 2.240 | 2.250 | 1,135,935 | -0.09(-3.85%) |
Dec 10, 2018 | 2.300 | 2.350 | 2.280 | 2.340 | 935,149 | +0.05(+2.18%) |
Dec 07, 2018 | 2.370 | 2.370 | 2.290 | 2.290 | 722,477 | -0.07(-2.97%) |
Dec 06, 2018 | 2.400 | 2.440 | 2.290 | 2.360 | 973,930 | -0.10(-4.07%) |
Dec 05, 2018 | 2.470 | 2.500 | 2.420 | 2.460 | 310,716 | +0.01(+0.41%) |
Dec 04, 2018 | 2.560 | 2.560 | 2.430 | 2.450 | 1,070,451 | -0.09(-3.54%) |
Dec 03, 2018 | 2.440 | 2.540 | 2.430 | 2.540 | 1,120,794 | +0.16(+6.72%) |
Nov 30, 2018 | 2.400 | 2.440 | 2.350 | 2.380 | 2,767,316 | -0.04(-1.65%) |
Nov 29, 2018 | 2.490 | 2.520 | 2.410 | 2.420 | 998,097 | -0.07(-2.81%) |
Nov 28, 2018 | 2.380 | 2.490 | 2.310 | 2.490 | 1,423,766 | +0.12(+5.06%) |
Nov 27, 2018 | 2.500 | 2.550 | 2.340 | 2.370 | 1,259,230 | -0.13(-5.20%) |
Nov 26, 2018 | 2.480 | 2.580 | 2.450 | 2.500 | 760,850 | -0.01(-0.40%) |
Nov 23, 2018 | 2.530 | 2.550 | 2.450 | 2.510 | 466,877 | -0.03(-1.18%) |
Nov 22, 2018 | 2.580 | 2.600 | 2.520 | 2.540 | 295,571 | -0.05(-1.93%) |
Nov 21, 2018 | 2.410 | 2.640 | 2.410 | 2.590 | 1,253,401 | +0.20(+8.37%) |
Nov 20, 2018 | 2.450 | 2.500 | 2.380 | 2.390 | 1,121,610 | -0.07(-2.85%) |
Nov 19, 2018 | 2.530 | 2.580 | 2.420 | 2.460 | 775,724 | -0.08(-3.15%) |
Nov 16, 2018 | 2.580 | 2.610 | 2.470 | 2.540 | 1,187,288 | -0.04(-1.55%) |
Nov 15, 2018 | 2.480 | 2.630 | 2.470 | 2.580 | 2,373,672 | +0.11(+4.45%) |
Nov 14, 2018 | 2.370 | 2.490 | 2.370 | 2.470 | 876,945 | +0.08(+3.35%) |
Nov 13, 2018 | 2.320 | 2.430 | 2.300 | 2.390 | 1,054,792 | +0.08(+3.46%) |
Nov 12, 2018 | 2.370 | 2.380 | 2.310 | 2.310 | 757,856 | -0.06(-2.53%) |
Nov 09, 2018 | 2.410 | 2.420 | 2.320 | 2.370 | 722,191 | -0.05(-2.07%) |
Nov 08, 2018 | 2.410 | 2.440 | 2.380 | 2.420 | 651,542 | +0.01(+0.41%) |
Nov 07, 2018 | 2.440 | 2.440 | 2.370 | 2.410 | 380,444 | -0.01(-0.41%) |
Nov 06, 2018 | 2.470 | 2.520 | 2.410 | 2.420 | 975,157 | -0.07(-2.81%) |
Nov 05, 2018 | 2.540 | 2.610 | 2.440 | 2.490 | 1,507,391 | -0.06(-2.35%) |
Nov 02, 2018 | 2.700 | 2.700 | 2.470 | 2.550 | 2,333,300 | -0.03(-1.16%) |
Nov 01, 2018 | 2.220 | 2.610 | 2.220 | 2.580 | 2,194,475 | +0.36(+16.22%) |
Oct 31, 2018 | 2.160 | 2.240 | 2.140 | 2.220 | 2,331,403 | +0.06(+2.78%) |
Oct 30, 2018 | 2.090 | 2.200 | 2.090 | 2.160 | 788,867 | +0.07(+3.35%) |
Oct 29, 2018 | 2.220 | 2.220 | 2.090 | 2.090 | 681,328 | -0.11(-5.00%) |
Oct 26, 2018 | 2.100 | 2.200 | 2.090 | 2.200 | 708,785 | +0.09(+4.27%) |
Oct 25, 2018 | 2.160 | 2.200 | 2.100 | 2.110 | 838,720 | -0.06(-2.76%) |
Oct 24, 2018 | 2.270 | 2.280 | 2.160 | 2.170 | 1,159,990 | -0.05(-2.25%) |
Oct 23, 2018 | 2.370 | 2.420 | 2.210 | 2.220 | 1,934,057 | -0.15(-6.33%) |
Oct 22, 2018 | 2.360 | 2.390 | 2.340 | 2.370 | 569,052 | +0.01(+0.42%) |
Oct 19, 2018 | 2.460 | 2.460 | 2.360 | 2.360 | 904,373 | -0.07(-2.88%) |
Oct 18, 2018 | 2.430 | 2.460 | 2.390 | 2.430 | 1,092,281 | +0.00(+0.00%) |
Oct 17, 2018 | 2.510 | 2.510 | 2.420 | 2.430 | 945,429 | -0.09(-3.57%) |
Oct 16, 2018 | 2.490 | 2.520 | 2.280 | 2.520 | 2,781,590 | -0.03(-1.18%) |
Oct 15, 2018 | 2.580 | 2.590 | 2.510 | 2.550 | 4,078,387 | -0.02(-0.78%) |
Oct 12, 2018 | 2.560 | 2.580 | 2.520 | 2.570 | 895,520 | +0.07(+2.80%) |
Oct 11, 2018 | 2.540 | 2.560 | 2.480 | 2.500 | 2,245,699 | -0.05(-1.96%) |
Oct 10, 2018 | 2.600 | 2.610 | 2.520 | 2.550 | 1,740,119 | -0.06(-2.30%) |
Oct 09, 2018 | 2.630 | 2.660 | 2.570 | 2.610 | 1,384,198 | +0.00(+0.00%) |
Oct 05, 2018 | 2.610 | 2.610 | 2.610 | 0 | -0.07(-2.61%) | |
Oct 04, 2018 | 2.730 | 2.740 | 2.620 | 2.680 | 1,619,788 | -0.03(-1.11%) |
Oct 03, 2018 | 2.750 | 2.790 | 2.700 | 2.710 | 10,120,139 | -0.03(-1.09%) |
Oct 02, 2018 | 2.720 | 2.780 | 2.720 | 2.740 | 1,636,056 | +0.02(+0.74%) |
Oct 01, 2018 | 2.750 | 2.770 | 2.690 | 2.720 | 3,009,493 | -0.03(-1.09%) |
Sep 28, 2018 | 2.750 | 2.780 | 2.710 | 2.750 | 8,392,571 | +0.00(+0.00%) |
Sep 27, 2018 | 2.800 | 2.810 | 2.740 | 2.750 | 3,343,425 | -0.06(-2.14%) |
Sep 26, 2018 | 2.770 | 2.880 | 2.750 | 2.810 | 2,592,980 | +0.03(+1.08%) |
Sep 25, 2018 | 2.780 | 2.820 | 2.740 | 2.780 | 1,998,287 | +0.04(+1.46%) |
Sep 24, 2018 | 2.860 | 2.870 | 2.740 | 2.740 | 998,021 | -0.09(-3.18%) |
Sep 21, 2018 | 2.840 | 2.890 | 2.820 | 2.830 | 2,034,042 | -0.03(-1.05%) |
Sep 20, 2018 | 2.870 | 2.900 | 2.790 | 2.860 | 618,504 | +0.03(+1.06%) |
Sep 19, 2018 | 2.850 | 2.910 | 2.830 | 2.830 | 1,642,009 | -0.01(-0.35%) |
Sep 18, 2018 | 2.810 | 2.860 | 2.800 | 2.840 | 1,563,984 | +0.04(+1.43%) |
Sep 17, 2018 | 2.770 | 2.820 | 2.760 | 2.800 | 1,480,320 | +0.02(+0.72%) |
Sep 14, 2018 | 2.780 | 2.820 | 2.760 | 2.780 | 2,084,508 | +0.00(+0.00%) |
Sep 13, 2018 | 2.840 | 2.860 | 2.770 | 2.780 | 1,288,250 | -0.05(-1.77%) |
Sep 12, 2018 | 2.850 | 2.890 | 2.790 | 2.830 | 1,890,877 | -0.01(-0.35%) |
Sep 11, 2018 | 2.850 | 2.880 | 2.790 | 2.840 | 585,564 | -0.03(-1.05%) |
Sep 10, 2018 | 2.880 | 2.890 | 2.830 | 2.870 | 377,914 | +0.01(+0.35%) |
Sep 07, 2018 | 2.910 | 2.930 | 2.840 | 2.860 | 808,527 | -0.06(-2.05%) |
Sep 06, 2018 | 3.040 | 3.060 | 2.920 | 2.920 | 1,002,175 | -0.10(-3.31%) |
Sep 05, 2018 | 3.040 | 3.050 | 2.980 | 3.020 | 407,953 | +0.00(+0.00%) |
Sep 04, 2018 | 3.030 | 3.120 | 2.940 | 3.020 | 577,476 | -0.01(-0.33%) |
Aug 31, 2018 | 3.030 | 3.030 | 3.030 | 0 | -0.02(-0.66%) | |
Aug 30, 2018 | 3.130 | 3.140 | 3.050 | 3.050 | 674,170 | -0.08(-2.56%) |
Aug 29, 2018 | 3.130 | 3.190 | 3.110 | 3.130 | 628,185 | +0.01(+0.32%) |
Aug 28, 2018 | 3.200 | 3.240 | 3.110 | 3.120 | 732,612 | -0.06(-1.89%) |
Aug 27, 2018 | 3.190 | 3.250 | 3.170 | 3.180 | 560,806 | +0.01(+0.32%) |
Aug 24, 2018 | 3.230 | 3.280 | 3.160 | 3.170 | 971,775 | -0.03(-0.94%) |
Aug 23, 2018 | 3.240 | 3.280 | 3.200 | 3.200 | 699,921 | -0.04(-1.23%) |
Aug 22, 2018 | 3.170 | 3.260 | 3.170 | 3.240 | 1,068,695 | +0.08(+2.53%) |
Aug 21, 2018 | 3.060 | 3.230 | 3.040 | 3.160 | 1,241,488 | +0.10(+3.27%) |
Aug 20, 2018 | 3.080 | 3.110 | 3.050 | 3.060 | 480,666 | +0.00(+0.00%) |
Aug 17, 2018 | 3.020 | 3.080 | 2.980 | 3.060 | 444,535 | +0.03(+0.99%) |
Aug 16, 2018 | 3.100 | 3.140 | 3.020 | 3.030 | 477,971 | -0.05(-1.62%) |
Aug 15, 2018 | 3.100 | 3.100 | 2.870 | 3.080 | 1,168,563 | -0.04(-1.28%) |
Aug 14, 2018 | 3.180 | 3.200 | 3.120 | 3.120 | 423,364 | -0.08(-2.50%) |
Aug 13, 2018 | 3.250 | 3.350 | 3.200 | 3.200 | 660,274 | -0.05(-1.54%) |
Aug 10, 2018 | 3.230 | 3.290 | 3.190 | 3.250 | 986,768 | +0.01(+0.31%) |
Aug 09, 2018 | 3.240 | 3.270 | 3.210 | 3.240 | 852,656 | +0.04(+1.25%) |
Aug 08, 2018 | 3.290 | 3.300 | 3.200 | 3.200 | 1,882,516 | -0.08(-2.44%) |
Aug 07, 2018 | 3.270 | 3.370 | 3.270 | 3.280 | 1,596,398 | -0.06(-1.80%) |
Aug 03, 2018 | 3.340 | 3.340 | 3.340 | 0 | -0.06(-1.76%) | |
Aug 02, 2018 | 3.400 | 3.450 | 3.380 | 3.400 | 725,135 | -0.04(-1.16%) |
Aug 01, 2018 | 3.820 | 3.820 | 3.410 | 3.440 | 1,000,878 | -0.17(-4.71%) |
Jul 31, 2018 | 3.600 | 3.660 | 3.570 | 3.610 | 1,436,895 | +0.05(+1.40%) |
Jul 30, 2018 | 3.620 | 3.650 | 3.560 | 3.560 | 536,989 | -0.08(-2.20%) |
Jul 27, 2018 | 3.700 | 3.700 | 3.620 | 3.640 | 571,581 | -0.05(-1.36%) |
Jul 26, 2018 | 3.700 | 3.740 | 3.650 | 3.690 | 360,557 | -0.01(-0.27%) |
Jul 25, 2018 | 3.710 | 3.720 | 3.675 | 3.700 | 157,112 | -0.01(-0.27%) |
Jul 24, 2018 | 3.680 | 3.765 | 3.660 | 3.710 | 513,566 | +0.09(+2.49%) |
Jul 23, 2018 | 3.710 | 3.730 | 3.620 | 3.620 | 488,774 | -0.10(-2.69%) |
Jul 20, 2018 | 3.760 | 3.770 | 3.700 | 3.720 | 397,890 | -0.03(-0.80%) |
Jul 19, 2018 | 3.820 | 3.850 | 3.740 | 3.750 | 314,793 | -0.11(-2.85%) |
Jul 18, 2018 | 3.820 | 3.890 | 3.820 | 3.860 | 463,722 | +0.04(+1.05%) |
Jul 17, 2018 | 3.880 | 3.890 | 3.805 | 3.820 | 485,656 | -0.03(-0.78%) |
Jul 16, 2018 | 3.700 | 3.900 | 3.635 | 3.850 | 1,845,869 | +0.14(+3.77%) |
Jul 13, 2018 | 3.720 | 3.830 | 3.710 | 3.710 | 581,222 | -0.01(-0.27%) |
Jul 12, 2018 | 3.710 | 3.760 | 3.700 | 3.720 | 489,528 | +0.01(+0.27%) |
Jul 11, 2018 | 3.800 | 3.830 | 3.700 | 3.710 | 921,252 | -0.14(-3.64%) |
Jul 10, 2018 | 3.880 | 3.900 | 3.820 | 3.850 | 230,401 | +0.00(+0.00%) |
Jul 09, 2018 | 3.800 | 3.890 | 3.760 | 3.850 | 556,809 | +0.05(+1.32%) |
Jul 06, 2018 | 3.700 | 3.800 | 3.690 | 3.800 | 287,754 | +0.10(+2.70%) |
Jul 05, 2018 | 3.670 | 3.740 | 3.650 | 3.700 | 528,514 | +0.04(+1.09%) |
Jul 04, 2018 | 3.740 | 3.750 | 3.660 | 3.660 | 181,205 | -0.10(-2.66%) |
Jul 03, 2018 | 3.730 | 3.760 | 3.695 | 3.760 | 498,296 | +0.04(+1.08%) |
Jun 29, 2018 | 3.720 | 3.720 | 3.720 | 0 | +0.17(+4.79%) | |
Jun 28, 2018 | 3.550 | 3.570 | 3.495 | 3.550 | 399,711 | -0.01(-0.28%) |
Jun 27, 2018 | 3.550 | 3.590 | 3.535 | 3.560 | 475,166 | +0.01(+0.28%) |
Jun 26, 2018 | 3.640 | 3.640 | 3.550 | 3.550 | 627,632 | -0.08(-2.20%) |
Jun 25, 2018 | 3.710 | 3.720 | 3.625 | 3.630 | 685,666 | -0.13(-3.46%) |
Jun 22, 2018 | 3.760 | 3.770 | 3.710 | 3.760 | 346,220 | +0.03(+0.80%) |
Jun 21, 2018 | 3.750 | 3.800 | 3.720 | 3.730 | 424,906 | -0.03(-0.80%) |
Jun 20, 2018 | 3.790 | 3.790 | 3.730 | 3.760 | 756,554 | -0.01(-0.27%) |
Jun 19, 2018 | 3.680 | 3.815 | 3.680 | 3.770 | 604,969 | +0.05(+1.34%) |
Jun 18, 2018 | 3.600 | 3.740 | 3.600 | 3.720 | 436,370 | +0.09(+2.48%) |
Jun 15, 2018 | 3.730 | 3.630 | 3.630 | 1,034,925 | -0.12(-3.20%) | |
Jun 14, 2018 | 3.720 | 3.770 | 3.710 | 3.750 | 257,729 | +0.03(+0.81%) |
Jun 13, 2018 | 3.730 | 3.740 | 3.700 | 3.720 | 455,406 | -0.01(-0.27%) |
Jun 12, 2018 | 3.690 | 3.730 | 3.650 | 3.730 | 465,617 | +0.04(+1.08%) |
Jun 11, 2018 | 3.670 | 3.730 | 3.635 | 3.690 | 431,412 | +0.03(+0.82%) |
Jun 08, 2018 | 3.650 | 3.690 | 3.620 | 3.660 | 423,645 | +0.01(+0.27%) |
Jun 07, 2018 | 3.710 | 3.720 | 3.620 | 3.650 | 441,781 | -0.05(-1.35%) |
Jun 06, 2018 | 3.640 | 3.700 | 615,603 | -0.02(-0.54%) | ||
Jun 05, 2018 | 3.680 | 3.770 | 3.680 | 3.720 | 420,976 | +0.05(+1.36%) |
Jun 04, 2018 | 3.700 | 3.710 | 3.655 | 3.670 | 374,915 | +0.00(+0.00%) |
Jun 01, 2018 | 3.670 | 3.690 | 3.630 | 3.670 | 493,296 | +0.02(+0.55%) |
May 31, 2018 | 3.580 | 3.650 | 3.540 | 3.650 | 2,326,055 | +0.07(+1.96%) |
May 30, 2018 | 3.530 | 3.580 | 3.510 | 3.580 | 783,711 | +0.07(+1.99%) |
May 29, 2018 | 3.580 | 3.640 | 3.510 | 3.510 | 509,143 | -0.07(-1.96%) |
May 28, 2018 | 3.610 | 3.660 | 3.570 | 3.580 | 104,725 | -0.03(-0.83%) |
May 25, 2018 | 3.710 | 3.760 | 3.600 | 3.610 | 530,976 | -0.11(-2.96%) |
May 24, 2018 | 3.710 | 3.750 | 3.710 | 3.720 | 290,939 | +0.01(+0.27%) |
May 23, 2018 | 3.760 | 3.760 | 3.710 | 3.710 | 402,267 | -0.07(-1.85%) |
May 22, 2018 | 3.820 | 3.820 | 3.680 | 3.780 | 941,688 | -0.02(-0.53%) |
May 18, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.01(+0.26%) | |
May 17, 2018 | 3.800 | 3.840 | 3.770 | 3.790 | 355,881 | +0.00(+0.00%) |
May 16, 2018 | 3.760 | 3.820 | 3.690 | 3.790 | 1,174,074 | +0.03(+0.80%) |
May 15, 2018 | 3.760 | 3.760 | 3.740 | 3.760 | 348,513 | -0.02(-0.53%) |
May 14, 2018 | 3.760 | 3.800 | 3.700 | 3.780 | 1,041,826 | +0.03(+0.80%) |
May 11, 2018 | 3.790 | 3.810 | 3.740 | 3.750 | 493,519 | -0.04(-1.06%) |
May 10, 2018 | 3.810 | 3.810 | 3.750 | 3.790 | 868,935 | +0.01(+0.26%) |
May 09, 2018 | 4.150 | 4.180 | 3.760 | 3.780 | 1,093,843 | +0.00(+0.00%) |
May 08, 2018 | 3.800 | 3.800 | 3.730 | 3.780 | 413,357 | -0.02(-0.53%) |
May 07, 2018 | 3.820 | 3.840 | 3.790 | 3.800 | 343,259 | +0.01(+0.26%) |
May 04, 2018 | 3.780 | 3.820 | 3.760 | 3.790 | 402,898 | +0.00(+0.00%) |
May 03, 2018 | 3.880 | 3.900 | 3.770 | 3.790 | 1,106,911 | -0.06(-1.56%) |
May 02, 2018 | 3.810 | 3.870 | 3.800 | 3.850 | 1,867,176 | +0.06(+1.58%) |