Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.805 | 2.970 | 2.800 | 2.959 | 299,928 | +0.04(+1.34%) |
Apr 29, 2019 | 2.950 | 2.955 | 2.870 | 2.920 | 167,538 | +0.00(+0.00%) |
Apr 26, 2019 | 2.895 | 2.929 | 2.850 | 2.920 | 127,400 | +0.01(+0.34%) |
Apr 25, 2019 | 2.960 | 2.960 | 2.880 | 2.910 | 137,880 | -0.04(-1.36%) |
Apr 24, 2019 | 2.790 | 2.960 | 2.790 | 2.950 | 243,756 | +0.10(+3.51%) |
Apr 23, 2019 | 2.825 | 2.905 | 2.770 | 2.850 | 204,600 | +0.03(+0.92%) |
Apr 22, 2019 | 2.790 | 2.824 | 2.720 | 2.824 | 365,730 | +0.05(+1.79%) |
Apr 18, 2019 | 2.850 | 2.900 | 2.750 | 2.774 | 445,200 | -0.07(-2.31%) |
Apr 17, 2019 | 2.750 | 2.950 | 2.750 | 2.840 | 739,172 | +0.13(+4.80%) |
Apr 16, 2019 | 3.040 | 3.150 | 2.670 | 2.710 | 1,426,404 | -0.38(-12.28%) |
Apr 15, 2019 | 3.210 | 3.220 | 3.031 | 3.090 | 444,098 | -0.13(-4.05%) |
Apr 12, 2019 | 3.250 | 3.330 | 3.140 | 3.220 | 262,800 | +0.02(+0.63%) |
Apr 11, 2019 | 3.325 | 3.340 | 3.140 | 3.200 | 387,374 | -0.14(-4.19%) |
Apr 10, 2019 | 3.455 | 3.460 | 3.250 | 3.340 | 694,187 | +0.04(+1.21%) |
Apr 09, 2019 | 3.190 | 3.330 | 3.041 | 3.300 | 928,722 | +0.13(+4.10%) |
Apr 08, 2019 | 3.240 | 3.280 | 3.140 | 3.170 | 293,796 | -0.04(-1.25%) |
Apr 05, 2019 | 3.190 | 3.350 | 3.190 | 3.210 | 271,600 | -0.05(-1.53%) |
Apr 04, 2019 | 3.250 | 3.280 | 3.145 | 3.260 | 399,227 | +0.04(+1.37%) |
Apr 03, 2019 | 3.197 | 3.310 | 3.110 | 3.216 | 834,769 | +0.11(+3.41%) |
Apr 02, 2019 | 3.300 | 3.300 | 3.050 | 3.110 | 299,811 | -0.02(-0.76%) |
Apr 01, 2019 | 3.130 | 3.218 | 3.040 | 3.134 | 414,978 | +0.10(+3.43%) |
Mar 29, 2019 | 3.000 | 3.090 | 2.950 | 3.030 | 315,300 | +0.10(+3.41%) |
Mar 28, 2019 | 3.160 | 3.160 | 2.853 | 2.930 | 334,032 | -0.07(-2.49%) |
Mar 27, 2019 | 3.143 | 3.150 | 2.860 | 3.005 | 440,165 | -0.10(-3.07%) |
Mar 26, 2019 | 3.040 | 3.116 | 3.020 | 3.100 | 411,240 | +0.05(+1.64%) |
Mar 25, 2019 | 3.110 | 3.140 | 3.000 | 3.050 | 402,557 | -0.06(-1.93%) |
Mar 22, 2019 | 3.250 | 3.340 | 3.060 | 3.110 | 538,300 | -0.20(-6.04%) |
Mar 21, 2019 | 3.263 | 3.338 | 3.210 | 3.310 | 304,567 | +0.03(+0.91%) |
Mar 20, 2019 | 3.464 | 3.490 | 3.200 | 3.280 | 719,141 | -0.18(-5.20%) |
Mar 19, 2019 | 3.200 | 3.470 | 3.150 | 3.460 | 1,064,677 | +0.38(+12.23%) |
Mar 18, 2019 | 3.010 | 3.120 | 2.990 | 3.083 | 671,197 | +0.09(+3.11%) |
Mar 15, 2019 | 2.900 | 3.040 | 2.880 | 2.990 | 501,800 | +0.10(+3.46%) |
Mar 14, 2019 | 3.075 | 3.075 | 2.848 | 2.890 | 259,001 | -0.01(-0.31%) |
Mar 13, 2019 | 2.940 | 2.950 | 2.860 | 2.899 | 245,392 | +0.03(+1.01%) |
Mar 12, 2019 | 2.930 | 2.990 | 2.840 | 2.870 | 510,562 | -0.02(-0.69%) |
Mar 11, 2019 | 2.770 | 3.008 | 2.720 | 2.890 | 654,937 | +0.19(+7.04%) |
Mar 08, 2019 | 2.770 | 2.770 | 2.554 | 2.700 | 349,900 | +0.04(+1.50%) |
Mar 07, 2019 | 2.860 | 2.870 | 2.660 | 2.660 | 356,008 | -0.15(-5.34%) |
Mar 06, 2019 | 2.860 | 2.950 | 2.770 | 2.810 | 356,589 | -0.07(-2.43%) |
Mar 05, 2019 | 2.850 | 2.890 | 2.800 | 2.880 | 334,568 | +0.03(+1.05%) |
Mar 04, 2019 | 2.890 | 2.930 | 2.780 | 2.850 | 319,786 | -0.03(-1.04%) |
Mar 01, 2019 | 2.950 | 2.960 | 2.810 | 2.880 | 503,200 | -0.07(-2.37%) |
Feb 28, 2019 | 2.917 | 2.970 | 2.880 | 2.950 | 229,773 | +0.05(+1.72%) |
Feb 27, 2019 | 3.060 | 3.060 | 2.898 | 2.900 | 311,243 | -0.12(-3.97%) |
Feb 26, 2019 | 3.000 | 3.050 | 2.950 | 3.020 | 311,048 | +0.07(+2.40%) |
Feb 25, 2019 | 3.105 | 3.160 | 2.910 | 2.949 | 779,910 | -0.01(-0.36%) |
Feb 22, 2019 | 3.030 | 3.070 | 2.900 | 2.960 | 496,000 | -0.05(-1.66%) |
Feb 21, 2019 | 3.020 | 3.240 | 2.980 | 3.010 | 1,344,236 | +0.05(+1.69%) |
Feb 20, 2019 | 2.650 | 2.970 | 2.632 | 2.960 | 936,185 | +0.39(+15.18%) |
Feb 19, 2019 | 2.580 | 2.660 | 2.530 | 2.570 | 476,737 | +0.02(+0.78%) |
Feb 15, 2019 | 2.485 | 2.583 | 2.400 | 2.550 | 552,300 | +0.08(+3.24%) |
Feb 14, 2019 | 2.640 | 2.640 | 2.450 | 2.470 | 381,073 | -0.11(-4.11%) |
Feb 13, 2019 | 2.610 | 2.710 | 2.560 | 2.576 | 339,143 | -0.01(-0.49%) |
Feb 12, 2019 | 2.621 | 2.745 | 2.514 | 2.588 | 403,719 | -0.04(-1.58%) |
Feb 11, 2019 | 2.750 | 2.750 | 2.550 | 2.630 | 572,702 | -0.06(-2.23%) |
Feb 08, 2019 | 2.970 | 3.000 | 2.670 | 2.690 | 588,800 | -0.30(-10.04%) |
Feb 07, 2019 | 2.730 | 3.000 | 2.660 | 2.990 | 758,220 | +0.23(+8.33%) |
Feb 06, 2019 | 2.990 | 3.000 | 2.690 | 2.760 | 860,647 | -0.25(-8.31%) |
Feb 05, 2019 | 3.160 | 3.240 | 2.930 | 3.010 | 1,290,964 | -0.15(-4.70%) |
Feb 04, 2019 | 2.770 | 3.172 | 2.770 | 3.159 | 1,701,006 | +0.43(+15.70%) |
Feb 01, 2019 | 2.710 | 2.830 | 2.650 | 2.730 | 816,200 | +0.07(+2.63%) |
Jan 31, 2019 | 2.710 | 2.710 | 2.560 | 2.660 | 541,887 | +0.01(+0.38%) |
Jan 30, 2019 | 2.840 | 2.840 | 2.620 | 2.650 | 528,459 | +0.05(+1.92%) |
Jan 29, 2019 | 2.700 | 2.825 | 2.540 | 2.600 | 1,074,564 | +0.10(+4.00%) |
Jan 28, 2019 | 2.190 | 2.510 | 2.145 | 2.500 | 740,519 | +0.34(+15.95%) |
Jan 25, 2019 | 2.197 | 2.200 | 2.100 | 2.156 | 355,100 | +0.02(+1.02%) |
Jan 24, 2019 | 2.100 | 2.147 | 2.070 | 2.134 | 245,196 | +0.06(+3.11%) |
Jan 23, 2019 | 2.090 | 2.160 | 2.070 | 2.070 | 189,020 | -0.02(-0.96%) |
Jan 22, 2019 | 2.260 | 2.260 | 2.060 | 2.090 | 407,747 | +0.05(+2.45%) |
Jan 18, 2019 | 2.220 | 2.220 | 2.020 | 2.040 | 255,200 | -0.06(-2.90%) |
Jan 17, 2019 | 2.195 | 2.218 | 2.070 | 2.101 | 449,464 | -0.11(-4.91%) |
Jan 16, 2019 | 2.290 | 2.300 | 2.140 | 2.209 | 230,555 | -0.00(-0.03%) |
Jan 15, 2019 | 2.445 | 2.470 | 2.170 | 2.210 | 552,171 | -0.26(-10.53%) |
Jan 14, 2019 | 2.410 | 2.470 | 2.300 | 2.470 | 406,311 | +0.16(+6.70%) |
Jan 11, 2019 | 2.272 | 2.347 | 2.237 | 2.315 | 258,800 | +0.04(+1.67%) |
Jan 10, 2019 | 2.220 | 2.300 | 2.196 | 2.277 | 252,838 | +0.09(+4.18%) |
Jan 09, 2019 | 2.270 | 2.270 | 2.150 | 2.185 | 265,139 | -0.04(-2.00%) |
Jan 08, 2019 | 2.400 | 2.400 | 2.180 | 2.230 | 553,302 | -0.15(-6.30%) |
Jan 07, 2019 | 2.350 | 2.400 | 2.320 | 2.380 | 528,931 | +0.06(+2.59%) |
Jan 04, 2019 | 2.280 | 2.345 | 2.270 | 2.320 | 307,300 | +0.07(+3.11%) |
Jan 03, 2019 | 2.215 | 2.350 | 2.180 | 2.250 | 386,319 | -0.02(-0.88%) |
Jan 02, 2019 | 2.110 | 2.320 | 2.040 | 2.270 | 526,315 | +0.19(+9.13%) |
Dec 31, 2018 | 1.960 | 2.100 | 1.950 | 2.080 | 610,200 | +0.17(+8.68%) |
Dec 28, 2018 | 1.760 | 1.980 | 1.640 | 1.914 | 588,100 | +0.28(+17.41%) |
Dec 27, 2018 | 1.670 | 1.780 | 1.630 | 1.630 | 214,209 | -0.10(-5.78%) |
Dec 26, 2018 | 1.630 | 1.790 | 1.630 | 1.730 | 256,753 | +0.12(+7.45%) |
Dec 24, 2018 | 1.650 | 1.650 | 1.480 | 1.610 | 298,900 | +0.01(+0.69%) |
Dec 21, 2018 | 1.850 | 1.850 | 1.597 | 1.599 | 416,300 | -0.15(-8.63%) |
Dec 20, 2018 | 1.970 | 2.000 | 1.740 | 1.750 | 541,722 | -0.22(-11.17%) |
Dec 19, 2018 | 2.000 | 2.019 | 1.960 | 1.970 | 143,510 | -0.01(-0.51%) |
Dec 18, 2018 | 1.960 | 2.048 | 1.933 | 1.980 | 207,138 | +0.03(+1.54%) |
Dec 17, 2018 | 2.035 | 2.080 | 1.950 | 1.950 | 304,161 | -0.08(-3.94%) |
Dec 14, 2018 | 1.960 | 2.100 | 1.950 | 2.030 | 165,700 | +0.03(+1.50%) |
Dec 13, 2018 | 2.080 | 2.130 | 1.950 | 2.000 | 256,009 | -0.06(-2.91%) |
Dec 12, 2018 | 2.110 | 2.130 | 2.050 | 2.060 | 220,909 | -0.02(-0.96%) |
Dec 11, 2018 | 2.070 | 2.150 | 2.030 | 2.080 | 216,129 | +0.04(+1.96%) |
Dec 10, 2018 | 2.115 | 2.210 | 2.000 | 2.040 | 379,742 | -0.03(-1.45%) |
Dec 07, 2018 | 2.086 | 2.220 | 2.000 | 2.070 | 495,200 | +0.15(+7.96%) |
Dec 06, 2018 | 1.850 | 2.060 | 1.690 | 1.917 | 912,865 | -0.06(-2.97%) |
Dec 04, 2018 | 2.150 | 2.180 | 1.920 | 1.976 | 521,800 | -0.17(-8.06%) |
Dec 03, 2018 | 2.345 | 2.350 | 2.110 | 2.149 | 583,493 | -0.15(-6.32%) |
Nov 30, 2018 | 2.461 | 2.478 | 2.250 | 2.294 | 614,100 | -0.15(-6.14%) |
Nov 29, 2018 | 2.670 | 2.680 | 2.445 | 2.445 | 485,357 | -0.22(-8.10%) |
Nov 28, 2018 | 2.595 | 2.670 | 2.544 | 2.660 | 452,617 | +0.08(+3.10%) |
Nov 27, 2018 | 2.715 | 2.740 | 2.510 | 2.580 | 343,974 | -0.02(-0.82%) |
Nov 26, 2018 | 2.820 | 2.907 | 2.591 | 2.601 | 293,455 | -0.22(-7.76%) |
Nov 23, 2018 | 2.818 | 2.879 | 2.732 | 2.820 | 130,700 | -0.13(-4.34%) |
Nov 21, 2018 | 2.948 | 2.948 | 2.948 | 0 | +0.27(+10.00%) | |
Nov 20, 2018 | 2.800 | 2.820 | 2.520 | 2.680 | 727,090 | -0.16(-5.63%) |
Nov 19, 2018 | 2.970 | 3.090 | 2.800 | 2.840 | 268,381 | -0.16(-5.27%) |
Nov 16, 2018 | 3.195 | 3.256 | 2.970 | 2.998 | 353,600 | -0.17(-5.43%) |
Nov 15, 2018 | 2.936 | 3.210 | 2.890 | 3.170 | 337,390 | +0.22(+7.49%) |
Nov 14, 2018 | 3.130 | 3.130 | 2.800 | 2.949 | 622,818 | -0.07(-2.35%) |
Nov 13, 2018 | 3.340 | 3.350 | 3.000 | 3.020 | 453,562 | -0.24(-7.25%) |
Nov 12, 2018 | 3.500 | 3.510 | 3.233 | 3.256 | 375,693 | -0.06(-1.92%) |
Nov 09, 2018 | 3.790 | 3.890 | 3.300 | 3.320 | 939,600 | -0.60(-15.32%) |
Nov 08, 2018 | 3.888 | 4.008 | 3.877 | 3.920 | 1,306,991 | +0.04(+1.03%) |
Nov 07, 2018 | 3.758 | 3.980 | 3.610 | 3.880 | 1,050,533 | +0.27(+7.48%) |
Nov 06, 2018 | 3.577 | 3.800 | 3.500 | 3.610 | 847,068 | +0.06(+1.69%) |
Nov 05, 2018 | 3.268 | 3.580 | 3.120 | 3.550 | 793,535 | +0.31(+9.57%) |
Nov 02, 2018 | 3.080 | 3.279 | 3.050 | 3.240 | 457,300 | +0.19(+6.23%) |
Nov 01, 2018 | 2.994 | 3.146 | 2.780 | 3.050 | 482,459 | +0.09(+3.04%) |
Oct 31, 2018 | 2.690 | 3.019 | 2.560 | 2.960 | 372,363 | +0.38(+14.73%) |
Oct 30, 2018 | 2.386 | 2.712 | 2.365 | 2.580 | 311,164 | +0.00(+0.00%) |
Oct 29, 2018 | 3.015 | 3.030 | 2.440 | 2.580 | 598,075 | -0.35(-11.94%) |
Oct 26, 2018 | 2.750 | 3.110 | 2.680 | 2.930 | 639,600 | +0.11(+3.89%) |
Oct 25, 2018 | 2.570 | 2.830 | 2.510 | 2.820 | 499,729 | +0.29(+11.55%) |
Oct 24, 2018 | 2.680 | 2.880 | 2.480 | 2.528 | 552,290 | -0.08(-2.95%) |
Oct 23, 2018 | 2.289 | 2.780 | 2.180 | 2.605 | 934,609 | +0.01(+0.21%) |
Oct 22, 2018 | 2.980 | 2.980 | 2.470 | 2.599 | 749,677 | -0.41(-13.64%) |
Oct 19, 2018 | 3.380 | 3.410 | 2.860 | 3.010 | 824,200 | -0.37(-10.95%) |
Oct 18, 2018 | 3.499 | 3.570 | 3.380 | 3.380 | 297,293 | -0.12(-3.52%) |
Oct 17, 2018 | 3.460 | 3.645 | 3.300 | 3.503 | 467,104 | -0.20(-5.31%) |
Oct 16, 2018 | 4.005 | 4.060 | 3.500 | 3.700 | 576,877 | -0.22(-5.61%) |
Oct 15, 2018 | 3.853 | 3.940 | 3.800 | 3.920 | 474,820 | +0.18(+4.73%) |
Oct 12, 2018 | 3.690 | 3.829 | 3.625 | 3.743 | 212,600 | +0.11(+3.11%) |
Oct 11, 2018 | 3.720 | 3.750 | 3.550 | 3.630 | 241,506 | -0.11(-2.94%) |
Oct 10, 2018 | 3.790 | 3.840 | 3.600 | 3.740 | 268,438 | +0.04(+1.08%) |
Oct 09, 2018 | 3.710 | 3.750 | 3.640 | 3.700 | 168,402 | -0.01(-0.26%) |
Oct 08, 2018 | 3.680 | 3.720 | 3.600 | 3.710 | 118,475 | +0.03(+0.82%) |
Oct 05, 2018 | 3.718 | 3.800 | 3.630 | 3.680 | 140,400 | -0.10(-2.62%) |
Oct 04, 2018 | 3.870 | 3.900 | 3.690 | 3.779 | 266,106 | -0.10(-2.60%) |
Oct 03, 2018 | 3.844 | 3.930 | 3.750 | 3.880 | 321,056 | -0.01(-0.26%) |
Oct 02, 2018 | 3.890 | 3.896 | 3.750 | 3.890 | 407,656 | +0.03(+0.78%) |
Oct 01, 2018 | 3.790 | 3.870 | 3.640 | 3.860 | 366,245 | +0.31(+8.73%) |
Sep 28, 2018 | 3.310 | 3.625 | 3.290 | 3.550 | 338,300 | +0.17(+5.03%) |
Sep 27, 2018 | 3.680 | 3.680 | 3.321 | 3.380 | 534,188 | -0.29(-7.90%) |
Sep 26, 2018 | 3.670 | 3.825 | 3.560 | 3.670 | 367,774 | -0.08(-2.13%) |
Sep 25, 2018 | 3.912 | 3.930 | 3.750 | 3.750 | 320,512 | -0.11(-2.85%) |
Sep 24, 2018 | 3.910 | 4.000 | 3.754 | 3.860 | 378,062 | -0.02(-0.48%) |
Sep 21, 2018 | 3.710 | 3.960 | 3.670 | 3.879 | 447,800 | +0.02(+0.52%) |
Sep 20, 2018 | 3.850 | 3.902 | 3.650 | 3.859 | 486,737 | -0.01(-0.24%) |
Sep 19, 2018 | 4.010 | 4.180 | 3.703 | 3.868 | 823,571 | -0.12(-3.06%) |
Sep 18, 2018 | 4.000 | 4.150 | 3.984 | 3.990 | 570,712 | -0.02(-0.50%) |
Sep 17, 2018 | 4.095 | 4.141 | 3.840 | 4.010 | 573,578 | +0.14(+3.56%) |
Sep 14, 2018 | 3.560 | 3.983 | 3.300 | 3.872 | 852,800 | +0.20(+5.51%) |
Sep 13, 2018 | 4.340 | 4.406 | 3.615 | 3.670 | 966,537 | -0.67(-15.44%) |
Sep 12, 2018 | 4.370 | 4.490 | 4.142 | 4.340 | 711,923 | +0.11(+2.56%) |
Sep 11, 2018 | 4.210 | 4.500 | 4.010 | 4.232 | 800,343 | +0.10(+2.46%) |
Sep 10, 2018 | 4.000 | 4.200 | 3.750 | 4.130 | 918,745 | +0.19(+4.82%) |
Sep 07, 2018 | 3.350 | 3.950 | 3.340 | 3.940 | 1,532,200 | +0.57(+16.91%) |
Sep 06, 2018 | 3.393 | 3.430 | 3.250 | 3.370 | 470,618 | +0.13(+4.01%) |
Sep 05, 2018 | 3.530 | 3.550 | 3.220 | 3.240 | 939,774 | -0.26(-7.43%) |
Sep 04, 2018 | 3.537 | 3.620 | 3.440 | 3.500 | 467,334 | +0.00(+0.00%) |
Aug 31, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.06(+1.74%) | |
Aug 30, 2018 | 3.522 | 3.670 | 3.380 | 3.440 | 933,979 | -0.21(-5.75%) |
Aug 29, 2018 | 3.240 | 3.650 | 3.180 | 3.650 | 783,530 | +0.53(+16.99%) |
Aug 28, 2018 | 3.380 | 3.500 | 2.959 | 3.120 | 818,100 | -0.33(-9.57%) |
Aug 27, 2018 | 3.695 | 3.750 | 3.140 | 3.450 | 1,525,785 | -0.17(-4.70%) |
Aug 24, 2018 | 3.725 | 3.800 | 3.590 | 3.620 | 918,700 | +0.07(+1.97%) |
Aug 23, 2018 | 3.350 | 3.780 | 3.222 | 3.550 | 1,321,195 | +0.24(+7.25%) |
Aug 22, 2018 | 2.773 | 3.323 | 2.640 | 3.310 | 885,047 | +0.42(+14.47%) |
Aug 21, 2018 | 2.490 | 2.900 | 2.470 | 2.892 | 828,944 | +0.42(+17.07%) |
Aug 20, 2018 | 2.220 | 2.510 | 2.200 | 2.470 | 570,943 | +0.26(+11.59%) |
Aug 17, 2018 | 2.145 | 2.220 | 2.100 | 2.213 | 207,600 | +0.10(+4.90%) |
Aug 16, 2018 | 2.178 | 2.230 | 2.080 | 2.110 | 189,320 | -0.07(-3.21%) |
Aug 15, 2018 | 2.080 | 2.190 | 2.040 | 2.180 | 335,511 | +0.22(+11.22%) |
Aug 14, 2018 | 2.130 | 2.140 | 1.950 | 1.960 | 428,489 | -0.15(-7.00%) |
Aug 13, 2018 | 2.250 | 2.250 | 2.080 | 2.108 | 182,385 | -0.12(-5.49%) |
Aug 10, 2018 | 2.190 | 2.240 | 2.150 | 2.230 | 86,700 | +0.03(+1.27%) |
Aug 09, 2018 | 2.160 | 2.202 | 2.100 | 2.202 | 98,900 | +0.08(+3.87%) |
Aug 08, 2018 | 2.020 | 2.120 | 2.007 | 2.120 | 215,103 | +0.07(+3.41%) |
Aug 07, 2018 | 2.140 | 2.150 | 2.010 | 2.050 | 252,408 | -0.06(-2.84%) |
Aug 06, 2018 | 2.110 | 2.110 | 2.050 | 2.110 | 95,817 | +0.04(+1.77%) |
Aug 03, 2018 | 2.220 | 2.240 | 2.060 | 2.073 | 200,000 | -0.11(-4.89%) |
Aug 02, 2018 | 2.170 | 2.220 | 2.170 | 2.180 | 115,446 | +0.01(+0.46%) |
Aug 01, 2018 | 2.280 | 2.307 | 2.170 | 2.170 | 153,872 | -0.11(-4.82%) |
Jul 31, 2018 | 2.320 | 2.380 | 2.200 | 2.280 | 243,046 | -0.04(-1.58%) |
Jul 30, 2018 | 2.190 | 2.460 | 2.190 | 2.317 | 499,027 | +0.13(+5.80%) |
Jul 27, 2018 | 2.130 | 2.205 | 2.130 | 2.189 | 129,200 | +0.06(+2.75%) |
Jul 26, 2018 | 2.229 | 2.240 | 2.120 | 2.131 | 278,434 | -0.09(-4.01%) |
Jul 25, 2018 | 2.040 | 2.250 | 2.040 | 2.220 | 328,169 | +0.19(+9.31%) |
Jul 24, 2018 | 2.034 | 2.060 | 2.000 | 2.031 | 212,741 | +0.06(+3.09%) |
Jul 23, 2018 | 2.010 | 2.060 | 1.970 | 1.970 | 179,385 | -0.01(-0.46%) |
Jul 20, 2018 | 1.965 | 2.050 | 1.900 | 1.979 | 177,303 | +0.01(+0.28%) |
Jul 19, 2018 | 2.000 | 2.060 | 1.950 | 1.974 | 271,350 | -0.09(-4.19%) |
Jul 18, 2018 | 1.880 | 2.089 | 1.850 | 2.060 | 447,516 | +0.19(+10.16%) |
Jul 17, 2018 | 2.000 | 2.037 | 1.850 | 1.870 | 490,090 | -0.13(-6.50%) |
Jul 16, 2018 | 1.950 | 2.152 | 1.950 | 2.000 | 796,935 | +0.04(+2.04%) |
Jul 13, 2018 | 2.200 | 1.960 | 1.960 | 737,051 | -0.27(-12.11%) | |
Jul 12, 2018 | 2.310 | 2.385 | 2.220 | 2.230 | 537,528 | -0.17(-7.08%) |
Jul 11, 2018 | 2.475 | 2.520 | 2.370 | 2.400 | 789,338 | -0.15(-5.85%) |
Jul 10, 2018 | 2.680 | 2.680 | 2.480 | 2.549 | 349,531 | -0.13(-4.89%) |
Jul 09, 2018 | 2.720 | 2.772 | 2.660 | 2.680 | 138,653 | -0.03(-1.11%) |
Jul 06, 2018 | 2.725 | 2.730 | 2.634 | 2.710 | 208,052 | +0.01(+0.37%) |
Jul 05, 2018 | 2.700 | 2.792 | 2.690 | 2.700 | 218,246 | -0.08(-2.88%) |
Jul 03, 2018 | 2.780 | 2.780 | 2.780 | 0 | -0.05(-1.77%) | |
Jul 02, 2018 | 2.830 | 2.870 | 2.780 | 2.830 | 132,683 | +0.01(+0.34%) |
Jun 29, 2018 | 2.960 | 3.000 | 2.772 | 2.821 | 239,291 | -0.15(-5.03%) |
Jun 28, 2018 | 2.690 | 2.990 | 2.650 | 2.970 | 262,532 | +0.21(+7.66%) |
Jun 27, 2018 | 2.980 | 3.000 | 2.694 | 2.759 | 421,632 | -0.21(-7.11%) |
Jun 26, 2018 | 3.100 | 3.100 | 2.958 | 2.970 | 180,224 | -0.08(-2.63%) |
Jun 25, 2018 | 3.070 | 3.170 | 3.010 | 3.050 | 227,019 | -0.07(-2.15%) |
Jun 22, 2018 | 3.290 | 3.310 | 3.100 | 3.117 | 315,423 | -0.13(-4.10%) |
Jun 21, 2018 | 3.240 | 3.310 | 3.167 | 3.250 | 416,053 | +0.05(+1.57%) |
Jun 20, 2018 | 3.120 | 3.250 | 3.020 | 3.200 | 529,486 | +0.14(+4.58%) |
Jun 19, 2018 | 3.069 | 3.140 | 3.020 | 3.060 | 244,007 | -0.07(-2.24%) |
Jun 18, 2018 | 2.980 | 3.160 | 2.950 | 3.130 | 262,404 | +0.14(+4.68%) |
Jun 15, 2018 | 3.070 | 2.920 | 2.990 | 313,788 | -0.08(-2.61%) | |
Jun 14, 2018 | 3.130 | 3.170 | 3.050 | 3.070 | 237,236 | -0.05(-1.69%) |
Jun 13, 2018 | 3.110 | 3.150 | 3.030 | 3.123 | 206,069 | +0.03(+1.06%) |
Jun 12, 2018 | 3.200 | 3.230 | 3.070 | 3.090 | 269,082 | -0.09(-2.83%) |
Jun 11, 2018 | 3.275 | 3.280 | 3.150 | 3.180 | 389,300 | -0.10(-3.17%) |
Jun 08, 2018 | 3.315 | 3.340 | 3.170 | 3.284 | 297,995 | -0.04(-1.08%) |
Jun 07, 2018 | 3.460 | 3.480 | 3.210 | 3.320 | 733,456 | -0.09(-2.65%) |
Jun 06, 2018 | 3.400 | 3.450 | 3.300 | 3.410 | 609,353 | +0.02(+0.59%) |
Jun 05, 2018 | 3.266 | 3.390 | 3.150 | 3.390 | 365,557 | +0.10(+3.08%) |
Jun 04, 2018 | 3.250 | 3.340 | 3.220 | 3.289 | 325,508 | +0.07(+2.13%) |
Jun 01, 2018 | 3.270 | 3.287 | 3.200 | 3.220 | 263,293 | +0.02(+0.63%) |
May 31, 2018 | 3.300 | 3.310 | 3.200 | 3.200 | 299,102 | -0.06(-1.84%) |
May 30, 2018 | 3.280 | 3.310 | 3.180 | 3.260 | 638,212 | +0.10(+3.17%) |
May 29, 2018 | 3.198 | 3.250 | 3.080 | 3.160 | 1,004,193 | -0.09(-2.77%) |
May 25, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.10(-3.00%) | |
May 24, 2018 | 3.413 | 3.450 | 3.250 | 3.350 | 229,269 | -0.10(-2.88%) |
May 23, 2018 | 3.528 | 3.579 | 3.390 | 3.450 | 233,500 | -0.15(-4.24%) |
May 22, 2018 | 3.738 | 3.750 | 3.560 | 3.603 | 173,545 | -0.09(-2.37%) |
May 21, 2018 | 3.590 | 3.840 | 3.590 | 3.690 | 548,874 | +0.03(+0.82%) |
May 18, 2018 | 3.530 | 3.677 | 3.500 | 3.660 | 231,225 | +0.10(+2.81%) |
May 17, 2018 | 3.730 | 3.780 | 3.550 | 3.560 | 127,043 | -0.09(-2.36%) |
May 16, 2018 | 3.715 | 3.715 | 3.530 | 3.646 | 106,051 | +0.04(+1.01%) |
May 15, 2018 | 3.718 | 3.790 | 3.550 | 3.610 | 259,255 | -0.20(-5.26%) |
May 14, 2018 | 3.670 | 3.879 | 3.670 | 3.810 | 367,460 | +0.17(+4.67%) |
May 11, 2018 | 3.480 | 3.656 | 3.440 | 3.640 | 190,008 | +0.18(+5.20%) |
May 10, 2018 | 3.505 | 3.530 | 3.400 | 3.460 | 143,397 | -0.01(-0.29%) |
May 09, 2018 | 3.320 | 3.482 | 3.320 | 3.470 | 109,206 | +0.09(+2.58%) |
May 08, 2018 | 3.406 | 3.459 | 3.350 | 3.383 | 111,234 | -0.04(-1.09%) |
May 07, 2018 | 3.520 | 3.550 | 3.350 | 3.420 | 188,411 | -0.08(-2.29%) |
May 04, 2018 | 3.570 | 3.600 | 3.430 | 3.500 | 169,079 | -0.04(-1.13%) |
May 03, 2018 | 3.500 | 3.600 | 3.498 | 3.540 | 265,970 | +0.03(+0.85%) |
May 02, 2018 | 3.557 | 3.620 | 3.480 | 3.510 | 99,755 | -0.07(-1.96%) |