Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.194 | 3.215 | 3.156 | 3.156 | 37,192 | -0.01(-0.40%) |
Apr 29, 2019 | 3.210 | 3.212 | 3.100 | 3.168 | 17,780 | -0.05(-1.46%) |
Apr 26, 2019 | 3.214 | 3.250 | 3.160 | 3.215 | 61,200 | +0.08(+2.70%) |
Apr 25, 2019 | 3.198 | 3.309 | 3.130 | 3.131 | 141,905 | -0.06(-1.90%) |
Apr 24, 2019 | 3.100 | 3.231 | 3.080 | 3.192 | 50,922 | +0.11(+3.62%) |
Apr 23, 2019 | 3.095 | 3.450 | 3.010 | 3.080 | 92,781 | -0.04(-1.43%) |
Apr 22, 2019 | 3.230 | 3.230 | 3.100 | 3.125 | 50,222 | -0.09(-2.72%) |
Apr 18, 2019 | 3.250 | 3.280 | 3.175 | 3.212 | 58,000 | -0.02(-0.77%) |
Apr 17, 2019 | 3.225 | 3.250 | 3.187 | 3.237 | 48,600 | +0.03(+1.06%) |
Apr 16, 2019 | 3.288 | 3.310 | 3.160 | 3.203 | 64,191 | -0.12(-3.53%) |
Apr 15, 2019 | 3.350 | 3.392 | 3.311 | 3.320 | 87,402 | -0.07(-2.10%) |
Apr 12, 2019 | 3.610 | 3.610 | 3.334 | 3.391 | 42,700 | +0.04(+1.23%) |
Apr 11, 2019 | 3.395 | 3.420 | 3.292 | 3.350 | 117,031 | -0.07(-2.11%) |
Apr 10, 2019 | 3.920 | 3.920 | 3.400 | 3.422 | 66,859 | -0.10(-2.78%) |
Apr 09, 2019 | 3.650 | 3.650 | 3.493 | 3.520 | 92,301 | -0.02(-0.56%) |
Apr 08, 2019 | 3.586 | 3.646 | 3.510 | 3.540 | 137,990 | +0.09(+2.51%) |
Apr 05, 2019 | 3.456 | 3.680 | 3.411 | 3.453 | 98,600 | -0.01(-0.18%) |
Apr 04, 2019 | 3.340 | 3.520 | 3.270 | 3.460 | 199,450 | +0.19(+5.80%) |
Apr 03, 2019 | 3.171 | 3.350 | 3.140 | 3.270 | 289,881 | +0.17(+5.51%) |
Apr 02, 2019 | 3.094 | 3.102 | 3.050 | 3.099 | 55,226 | +0.01(+0.29%) |
Apr 01, 2019 | 3.100 | 3.180 | 3.050 | 3.090 | 116,487 | -0.09(-2.90%) |
Mar 29, 2019 | 3.170 | 3.182 | 3.100 | 3.182 | 40,500 | -0.01(-0.36%) |
Mar 28, 2019 | 3.213 | 3.213 | 3.100 | 3.194 | 300,418 | -0.10(-2.93%) |
Mar 27, 2019 | 3.350 | 3.360 | 3.270 | 3.290 | 34,739 | -0.06(-1.87%) |
Mar 26, 2019 | 3.408 | 3.500 | 3.300 | 3.353 | 51,468 | -0.07(-1.96%) |
Mar 25, 2019 | 3.295 | 3.432 | 3.250 | 3.420 | 136,756 | +0.12(+3.63%) |
Mar 22, 2019 | 3.350 | 3.380 | 3.250 | 3.300 | 52,000 | -0.04(-1.07%) |
Mar 21, 2019 | 3.400 | 3.590 | 3.251 | 3.336 | 149,970 | -0.05(-1.52%) |
Mar 20, 2019 | 3.205 | 3.600 | 3.190 | 3.387 | 279,174 | +0.10(+3.00%) |
Mar 19, 2019 | 3.355 | 3.355 | 3.232 | 3.289 | 198,362 | -0.04(-1.27%) |
Mar 18, 2019 | 3.408 | 3.440 | 3.299 | 3.331 | 95,555 | -0.02(-0.63%) |
Mar 15, 2019 | 3.440 | 3.600 | 3.352 | 3.352 | 148,500 | -0.12(-3.56%) |
Mar 14, 2019 | 3.529 | 3.590 | 3.430 | 3.476 | 55,806 | -0.12(-3.44%) |
Mar 13, 2019 | 3.700 | 3.850 | 3.570 | 3.600 | 72,747 | -0.06(-1.66%) |
Mar 12, 2019 | 3.800 | 3.800 | 3.639 | 3.661 | 42,244 | +0.05(+1.25%) |
Mar 11, 2019 | 3.645 | 3.710 | 3.550 | 3.615 | 157,969 | -0.03(-0.95%) |
Mar 08, 2019 | 3.663 | 3.690 | 3.562 | 3.650 | 235,400 | +0.08(+2.27%) |
Mar 07, 2019 | 3.481 | 3.624 | 3.454 | 3.569 | 83,096 | +0.09(+2.63%) |
Mar 06, 2019 | 3.500 | 3.500 | 3.377 | 3.477 | 100,917 | +0.01(+0.21%) |
Mar 05, 2019 | 3.573 | 3.594 | 3.452 | 3.470 | 92,088 | -0.09(-2.50%) |
Mar 04, 2019 | 3.455 | 3.667 | 3.369 | 3.559 | 257,222 | +0.06(+1.68%) |
Mar 01, 2019 | 3.650 | 3.730 | 3.500 | 3.500 | 212,700 | -0.19(-5.26%) |
Feb 28, 2019 | 3.675 | 3.840 | 3.618 | 3.694 | 226,445 | -0.03(-0.77%) |
Feb 27, 2019 | 3.840 | 3.884 | 3.710 | 3.723 | 92,117 | -0.15(-3.96%) |
Feb 26, 2019 | 4.020 | 4.250 | 3.840 | 3.876 | 49,628 | -0.06(-1.52%) |
Feb 25, 2019 | 4.100 | 4.150 | 3.910 | 3.936 | 86,730 | -0.14(-3.53%) |
Feb 22, 2019 | 3.980 | 4.100 | 3.710 | 4.080 | 163,200 | +0.07(+1.75%) |
Feb 21, 2019 | 4.037 | 4.150 | 3.980 | 4.010 | 87,837 | -0.01(-0.25%) |
Feb 20, 2019 | 4.090 | 4.090 | 3.870 | 4.020 | 105,288 | -0.04(-0.92%) |
Feb 19, 2019 | 3.860 | 4.080 | 3.860 | 4.057 | 138,118 | +0.27(+7.05%) |
Feb 15, 2019 | 3.776 | 3.850 | 3.660 | 3.790 | 80,400 | +0.07(+1.97%) |
Feb 14, 2019 | 3.620 | 3.830 | 3.609 | 3.717 | 101,469 | +0.10(+2.71%) |
Feb 13, 2019 | 3.567 | 3.700 | 3.547 | 3.619 | 93,062 | +0.07(+1.94%) |
Feb 12, 2019 | 3.680 | 3.720 | 3.550 | 3.550 | 41,651 | -0.05(-1.39%) |
Feb 11, 2019 | 3.700 | 3.720 | 3.554 | 3.600 | 140,814 | -0.07(-1.98%) |
Feb 08, 2019 | 3.714 | 3.733 | 3.660 | 3.673 | 44,400 | -0.03(-0.74%) |
Feb 07, 2019 | 3.840 | 3.840 | 3.651 | 3.700 | 97,658 | -0.04(-1.02%) |
Feb 06, 2019 | 3.780 | 3.900 | 3.725 | 3.738 | 30,263 | -0.09(-2.43%) |
Feb 05, 2019 | 3.719 | 3.849 | 3.699 | 3.831 | 124,282 | +0.09(+2.33%) |
Feb 04, 2019 | 3.814 | 3.890 | 3.650 | 3.744 | 123,637 | -0.14(-3.61%) |
Feb 01, 2019 | 3.860 | 3.908 | 3.797 | 3.884 | 130,400 | +0.00(+0.03%) |
Jan 31, 2019 | 3.400 | 4.000 | 3.400 | 3.883 | 75,699 | +0.03(+0.86%) |
Jan 30, 2019 | 3.800 | 3.940 | 3.761 | 3.850 | 228,086 | +0.09(+2.39%) |
Jan 29, 2019 | 3.738 | 3.789 | 3.660 | 3.760 | 167,200 | +0.04(+1.08%) |
Jan 28, 2019 | 3.508 | 3.720 | 3.492 | 3.720 | 210,339 | +0.25(+7.20%) |
Jan 25, 2019 | 3.352 | 3.510 | 3.352 | 3.470 | 87,600 | +0.19(+5.92%) |
Jan 24, 2019 | 3.171 | 3.276 | 3.120 | 3.276 | 52,075 | +0.08(+2.51%) |
Jan 23, 2019 | 3.196 | 3.550 | 3.177 | 3.196 | 23,874 | -0.02(-0.75%) |
Jan 22, 2019 | 3.240 | 3.285 | 3.122 | 3.220 | 53,463 | +0.01(+0.25%) |
Jan 18, 2019 | 3.240 | 3.500 | 3.200 | 3.212 | 221,400 | -0.06(-1.71%) |
Jan 17, 2019 | 3.169 | 3.540 | 3.169 | 3.268 | 29,286 | -0.01(-0.37%) |
Jan 16, 2019 | 3.255 | 3.350 | 3.220 | 3.280 | 47,710 | +0.03(+0.92%) |
Jan 15, 2019 | 3.250 | 3.610 | 3.180 | 3.250 | 58,882 | -0.03(-0.91%) |
Jan 14, 2019 | 3.218 | 3.390 | 3.150 | 3.280 | 88,570 | +0.04(+1.19%) |
Jan 11, 2019 | 3.297 | 3.297 | 3.194 | 3.241 | 37,500 | -0.07(-2.00%) |
Jan 10, 2019 | 3.215 | 3.308 | 3.189 | 3.308 | 80,689 | +0.05(+1.52%) |
Jan 09, 2019 | 3.400 | 3.480 | 3.242 | 3.258 | 97,834 | -0.11(-3.31%) |
Jan 08, 2019 | 3.200 | 3.408 | 3.200 | 3.370 | 34,755 | +0.07(+2.24%) |
Jan 07, 2019 | 3.393 | 3.480 | 3.270 | 3.296 | 130,504 | -0.07(-1.99%) |
Jan 04, 2019 | 3.500 | 3.550 | 3.350 | 3.363 | 112,000 | -0.14(-3.92%) |
Jan 03, 2019 | 3.308 | 3.520 | 3.308 | 3.500 | 208,593 | +0.25(+7.56%) |
Jan 02, 2019 | 3.260 | 3.340 | 3.203 | 3.254 | 231,322 | +0.01(+0.22%) |
Dec 31, 2018 | 3.186 | 3.267 | 3.100 | 3.247 | 78,500 | +0.04(+1.15%) |
Dec 28, 2018 | 3.235 | 3.250 | 3.116 | 3.210 | 36,900 | +0.05(+1.58%) |
Dec 27, 2018 | 3.255 | 3.255 | 3.000 | 3.160 | 126,826 | +0.11(+3.61%) |
Dec 26, 2018 | 3.120 | 3.170 | 3.030 | 3.050 | 61,371 | +0.07(+2.35%) |
Dec 24, 2018 | 3.050 | 3.159 | 2.980 | 2.980 | 72,700 | -0.01(-0.24%) |
Dec 21, 2018 | 2.870 | 3.009 | 2.870 | 2.987 | 68,000 | +0.06(+2.03%) |
Dec 20, 2018 | 2.799 | 2.950 | 2.777 | 2.928 | 76,393 | +0.22(+8.01%) |
Dec 19, 2018 | 2.920 | 2.944 | 2.710 | 2.711 | 223,518 | -0.17(-6.01%) |
Dec 18, 2018 | 2.993 | 2.997 | 2.880 | 2.884 | 97,038 | -0.10(-3.24%) |
Dec 17, 2018 | 2.760 | 3.002 | 2.700 | 2.981 | 73,338 | +0.25(+9.12%) |
Dec 14, 2018 | 2.685 | 2.800 | 2.616 | 2.731 | 173,000 | +0.03(+1.20%) |
Dec 13, 2018 | 2.547 | 3.000 | 2.517 | 2.699 | 288,418 | +0.14(+5.43%) |
Dec 12, 2018 | 2.954 | 3.050 | 2.550 | 2.560 | 339,632 | -0.38(-13.05%) |
Dec 11, 2018 | 2.925 | 3.050 | 2.900 | 2.944 | 107,440 | +0.00(+0.08%) |
Dec 10, 2018 | 2.985 | 3.040 | 2.335 | 2.942 | 166,851 | -0.06(-2.00%) |
Dec 07, 2018 | 2.758 | 3.050 | 2.726 | 3.002 | 291,000 | +0.29(+10.68%) |
Dec 06, 2018 | 2.709 | 2.780 | 2.680 | 2.712 | 181,143 | -0.05(-1.73%) |
Dec 04, 2018 | 2.733 | 2.850 | 2.730 | 2.760 | 98,400 | +0.06(+2.28%) |
Dec 03, 2018 | 2.852 | 2.852 | 2.680 | 2.699 | 140,557 | -0.08(-2.93%) |
Nov 30, 2018 | 2.750 | 2.790 | 2.645 | 2.780 | 74,500 | -0.02(-0.71%) |
Nov 29, 2018 | 2.799 | 2.850 | 2.775 | 2.800 | 32,342 | -0.01(-0.30%) |
Nov 28, 2018 | 2.780 | 2.850 | 2.670 | 2.808 | 80,180 | +0.06(+2.13%) |
Nov 27, 2018 | 2.750 | 2.850 | 2.650 | 2.750 | 139,250 | +0.00(+0.00%) |
Nov 26, 2018 | 2.792 | 2.850 | 2.686 | 2.750 | 37,162 | +0.04(+1.63%) |
Nov 23, 2018 | 2.800 | 2.800 | 2.615 | 2.706 | 53,300 | -0.08(-2.74%) |
Nov 21, 2018 | 2.782 | 2.782 | 2.782 | 0 | +0.02(+0.80%) | |
Nov 20, 2018 | 2.670 | 2.780 | 2.634 | 2.760 | 78,532 | +0.02(+0.73%) |
Nov 19, 2018 | 2.720 | 2.820 | 2.720 | 2.740 | 26,480 | +0.01(+0.55%) |
Nov 16, 2018 | 3.040 | 3.040 | 2.680 | 2.725 | 53,400 | +0.07(+2.73%) |
Nov 15, 2018 | 2.724 | 2.745 | 2.645 | 2.653 | 55,570 | -0.09(-3.38%) |
Nov 14, 2018 | 2.630 | 2.990 | 2.630 | 2.745 | 130,062 | +0.09(+3.28%) |
Nov 13, 2018 | 2.760 | 2.830 | 2.637 | 2.658 | 115,018 | -0.10(-3.80%) |
Nov 12, 2018 | 2.890 | 2.890 | 2.760 | 2.763 | 97,251 | -0.16(-5.38%) |
Nov 09, 2018 | 2.840 | 2.920 | 2.760 | 2.920 | 155,000 | +0.02(+0.72%) |
Nov 08, 2018 | 3.000 | 3.000 | 2.860 | 2.899 | 130,345 | -0.11(-3.66%) |
Nov 07, 2018 | 3.090 | 3.090 | 3.000 | 3.009 | 57,175 | -0.07(-2.19%) |
Nov 06, 2018 | 3.082 | 3.090 | 3.055 | 3.077 | 45,400 | +0.04(+1.41%) |
Nov 05, 2018 | 3.054 | 3.109 | 3.027 | 3.034 | 62,271 | -0.05(-1.76%) |
Nov 02, 2018 | 3.095 | 3.110 | 3.021 | 3.088 | 88,100 | +0.02(+0.58%) |
Nov 01, 2018 | 2.978 | 3.200 | 2.920 | 3.071 | 102,730 | +0.22(+7.62%) |
Oct 31, 2018 | 2.921 | 2.929 | 2.853 | 2.853 | 89,396 | -0.06(-1.95%) |
Oct 30, 2018 | 2.851 | 2.950 | 2.807 | 2.910 | 108,851 | +0.03(+1.08%) |
Oct 29, 2018 | 2.898 | 2.950 | 2.860 | 2.879 | 165,077 | -0.02(-0.67%) |
Oct 26, 2018 | 2.840 | 3.000 | 2.840 | 2.898 | 115,600 | +0.05(+1.79%) |
Oct 25, 2018 | 2.980 | 3.000 | 2.800 | 2.847 | 153,776 | -0.14(-4.54%) |
Oct 24, 2018 | 3.050 | 3.070 | 2.900 | 2.983 | 86,901 | -0.07(-2.20%) |
Oct 23, 2018 | 3.105 | 3.124 | 2.994 | 3.050 | 109,825 | +0.00(+0.05%) |
Oct 22, 2018 | 3.144 | 3.150 | 3.000 | 3.049 | 120,369 | -0.10(-3.22%) |
Oct 19, 2018 | 3.048 | 3.161 | 3.048 | 3.150 | 133,900 | +0.13(+4.44%) |
Oct 18, 2018 | 3.200 | 3.200 | 2.962 | 3.016 | 74,720 | +0.03(+1.08%) |
Oct 17, 2018 | 3.015 | 3.210 | 2.955 | 2.984 | 91,440 | -0.09(-2.80%) |
Oct 16, 2018 | 3.000 | 3.087 | 3.000 | 3.070 | 108,668 | +0.03(+1.09%) |
Oct 15, 2018 | 3.022 | 3.061 | 2.986 | 3.037 | 227,703 | +0.09(+2.95%) |
Oct 12, 2018 | 2.992 | 3.100 | 2.929 | 2.950 | 90,100 | -0.07(-2.32%) |
Oct 11, 2018 | 2.825 | 3.225 | 2.825 | 3.020 | 178,482 | +0.24(+8.63%) |
Oct 10, 2018 | 2.777 | 2.780 | 2.660 | 2.780 | 152,915 | +0.06(+2.22%) |
Oct 09, 2018 | 2.746 | 3.050 | 2.690 | 2.720 | 67,349 | -0.18(-6.22%) |
Oct 08, 2018 | 2.840 | 2.900 | 2.730 | 2.900 | 31,767 | +0.13(+4.81%) |
Oct 05, 2018 | 2.825 | 3.050 | 2.761 | 2.767 | 62,700 | -0.07(-2.61%) |
Oct 04, 2018 | 2.895 | 2.895 | 2.798 | 2.841 | 41,906 | -0.03(-0.91%) |
Oct 03, 2018 | 3.150 | 3.150 | 2.835 | 2.867 | 66,175 | -0.11(-3.62%) |
Oct 02, 2018 | 2.800 | 3.040 | 2.800 | 2.975 | 137,294 | +0.27(+9.78%) |
Oct 01, 2018 | 2.783 | 2.796 | 2.706 | 2.710 | 18,418 | -0.01(-0.37%) |
Sep 28, 2018 | 2.632 | 2.741 | 2.632 | 2.720 | 47,800 | +0.08(+3.16%) |
Sep 27, 2018 | 2.610 | 2.665 | 2.610 | 2.637 | 45,185 | -0.04(-1.46%) |
Sep 26, 2018 | 2.728 | 2.728 | 2.650 | 2.676 | 73,797 | -0.07(-2.52%) |
Sep 25, 2018 | 2.683 | 2.784 | 2.645 | 2.745 | 60,900 | +0.05(+1.80%) |
Sep 24, 2018 | 2.400 | 2.760 | 2.400 | 2.697 | 44,490 | -0.06(-2.29%) |
Sep 21, 2018 | 2.753 | 2.792 | 2.696 | 2.760 | 74,700 | -0.02(-0.72%) |
Sep 20, 2018 | 2.794 | 2.794 | 2.710 | 2.780 | 60,485 | +0.02(+0.87%) |
Sep 19, 2018 | 2.575 | 2.810 | 2.575 | 2.756 | 106,598 | +0.11(+4.00%) |
Sep 18, 2018 | 2.689 | 2.689 | 2.625 | 2.650 | 70,800 | -0.04(-1.52%) |
Sep 17, 2018 | 2.630 | 2.724 | 2.587 | 2.691 | 37,090 | +0.07(+2.78%) |
Sep 14, 2018 | 2.645 | 2.645 | 2.580 | 2.618 | 96,800 | -0.04(-1.57%) |
Sep 13, 2018 | 2.688 | 2.730 | 2.593 | 2.660 | 102,349 | -0.02(-0.93%) |
Sep 12, 2018 | 2.685 | 2.749 | 2.666 | 2.685 | 97,865 | +0.00(+0.04%) |
Sep 11, 2018 | 2.642 | 2.790 | 2.639 | 2.684 | 182,486 | +0.08(+3.23%) |
Sep 10, 2018 | 2.520 | 2.600 | 2.520 | 2.600 | 41,550 | +0.08(+3.08%) |
Sep 07, 2018 | 2.500 | 2.560 | 2.500 | 2.522 | 29,200 | +0.01(+0.31%) |
Sep 06, 2018 | 2.498 | 2.530 | 2.497 | 2.514 | 39,497 | +0.03(+1.38%) |
Sep 05, 2018 | 2.000 | 2.496 | 2.000 | 2.480 | 13,252 | +0.02(+0.74%) |
Sep 04, 2018 | 2.490 | 2.490 | 2.410 | 2.462 | 28,252 | -0.05(-2.13%) |
Aug 31, 2018 | 2.515 | 2.515 | 2.515 | 0 | -0.02(-0.86%) | |
Aug 30, 2018 | 2.500 | 2.540 | 2.500 | 2.537 | 21,342 | -0.02(-0.93%) |
Aug 29, 2018 | 2.574 | 2.574 | 2.530 | 2.561 | 21,425 | -0.00(-0.06%) |
Aug 28, 2018 | 2.586 | 2.586 | 2.493 | 2.562 | 87,150 | -0.01(-0.29%) |
Aug 27, 2018 | 2.560 | 2.580 | 2.533 | 2.570 | 53,540 | +0.04(+1.50%) |
Aug 24, 2018 | 2.547 | 2.670 | 2.530 | 2.532 | 53,900 | -0.02(-0.71%) |
Aug 23, 2018 | 2.621 | 2.621 | 2.501 | 2.550 | 68,250 | -0.11(-4.14%) |
Aug 22, 2018 | 2.597 | 2.680 | 2.583 | 2.660 | 49,359 | +0.08(+3.16%) |
Aug 21, 2018 | 2.613 | 2.650 | 2.477 | 2.579 | 64,539 | -0.00(-0.19%) |
Aug 20, 2018 | 2.500 | 2.600 | 2.488 | 2.583 | 98,590 | +0.08(+3.39%) |
Aug 17, 2018 | 2.490 | 2.510 | 2.427 | 2.499 | 117,300 | +0.09(+3.90%) |
Aug 16, 2018 | 2.374 | 2.490 | 2.310 | 2.405 | 79,747 | +0.05(+1.92%) |
Aug 15, 2018 | 2.382 | 2.430 | 2.231 | 2.360 | 279,808 | -0.09(-3.67%) |
Aug 14, 2018 | 2.489 | 2.540 | 2.420 | 2.450 | 56,016 | +0.00(+0.00%) |
Aug 13, 2018 | 2.540 | 2.573 | 2.450 | 2.450 | 177,281 | -0.11(-4.17%) |
Aug 10, 2018 | 2.550 | 2.600 | 2.534 | 2.557 | 61,300 | -0.00(-0.13%) |
Aug 09, 2018 | 2.667 | 2.682 | 2.552 | 2.560 | 62,269 | -0.08(-3.17%) |
Aug 08, 2018 | 2.706 | 2.719 | 2.586 | 2.644 | 214,529 | -0.08(-2.91%) |
Aug 07, 2018 | 2.936 | 2.936 | 2.700 | 2.723 | 134,255 | -0.20(-6.75%) |
Aug 06, 2018 | 2.850 | 2.920 | 2.760 | 2.920 | 37,169 | +0.08(+2.82%) |
Aug 03, 2018 | 2.753 | 2.950 | 2.753 | 2.840 | 145,700 | +0.11(+4.01%) |
Aug 02, 2018 | 2.900 | 2.920 | 2.650 | 2.730 | 254,947 | -0.08(-2.92%) |
Aug 01, 2018 | 2.840 | 2.840 | 2.760 | 2.812 | 85,684 | -0.01(-0.20%) |
Jul 31, 2018 | 2.752 | 2.872 | 2.752 | 2.818 | 132,786 | +0.08(+2.92%) |
Jul 30, 2018 | 2.710 | 2.742 | 2.692 | 2.738 | 72,695 | +0.04(+1.64%) |
Jul 27, 2018 | 2.725 | 2.757 | 2.637 | 2.694 | 53,400 | -0.01(-0.22%) |
Jul 26, 2018 | 2.850 | 2.850 | 2.690 | 2.700 | 42,825 | -0.16(-5.45%) |
Jul 25, 2018 | 2.758 | 2.870 | 2.720 | 2.856 | 82,866 | +0.15(+5.37%) |
Jul 24, 2018 | 2.707 | 2.740 | 2.700 | 2.710 | 43,265 | +0.01(+0.38%) |
Jul 23, 2018 | 2.670 | 2.724 | 2.661 | 2.700 | 125,922 | +0.02(+0.89%) |
Jul 20, 2018 | 2.730 | 2.730 | 2.663 | 2.676 | 82,128 | +0.04(+1.56%) |
Jul 19, 2018 | 2.630 | 2.690 | 2.561 | 2.635 | 72,920 | -0.00(-0.16%) |
Jul 18, 2018 | 2.437 | 2.639 | 2.426 | 2.639 | 132,327 | +0.22(+9.05%) |
Jul 17, 2018 | 2.484 | 2.486 | 2.400 | 2.420 | 122,392 | -0.10(-3.82%) |
Jul 16, 2018 | 2.490 | 2.519 | 2.485 | 2.516 | 13,124 | +0.01(+0.44%) |
Jul 13, 2018 | 2.602 | 2.602 | 2.463 | 2.505 | 90,838 | -0.06(-2.27%) |
Jul 12, 2018 | 2.564 | 2.638 | 2.556 | 2.563 | 105,975 | -0.01(-0.26%) |
Jul 11, 2018 | 2.630 | 2.630 | 2.528 | 2.570 | 109,218 | -0.06(-2.28%) |
Jul 10, 2018 | 2.636 | 2.677 | 2.597 | 2.630 | 60,772 | -0.01(-0.50%) |
Jul 09, 2018 | 3.500 | 3.500 | 2.594 | 2.643 | 150,522 | +0.07(+2.66%) |
Jul 06, 2018 | 2.633 | 2.648 | 2.530 | 2.575 | 142,864 | -0.05(-1.88%) |
Jul 05, 2018 | 2.594 | 3.785 | 2.495 | 2.624 | 242,020 | +0.15(+6.09%) |
Jul 03, 2018 | 2.473 | 2.473 | 2.473 | 0 | +0.14(+6.15%) | |
Jul 02, 2018 | 2.330 | 2.390 | 2.330 | 2.330 | 64,649 | -0.01(-0.59%) |
Jun 29, 2018 | 2.390 | 2.390 | 2.290 | 2.344 | 109,831 | +0.06(+2.53%) |
Jun 28, 2018 | 2.236 | 2.310 | 2.236 | 2.286 | 138,702 | +0.05(+2.22%) |
Jun 27, 2018 | 2.305 | 2.320 | 2.210 | 2.236 | 204,184 | -0.07(-3.20%) |
Jun 26, 2018 | 2.223 | 2.330 | 2.223 | 2.310 | 102,399 | +0.13(+5.98%) |
Jun 25, 2018 | 2.246 | 2.250 | 2.152 | 2.180 | 90,009 | -0.09(-3.96%) |
Jun 22, 2018 | 2.190 | 2.270 | 2.190 | 2.270 | 89,879 | +0.12(+5.58%) |
Jun 21, 2018 | 2.080 | 2.150 | 2.046 | 2.150 | 132,608 | +0.10(+4.65%) |
Jun 20, 2018 | 1.990 | 2.069 | 1.990 | 2.054 | 131,582 | +0.11(+5.59%) |
Jun 19, 2018 | 1.980 | 1.980 | 1.930 | 1.946 | 250,344 | -0.00(-0.22%) |
Jun 18, 2018 | 1.960 | 2.000 | 1.920 | 1.950 | 80,444 | +0.00(+0.00%) |
Jun 15, 2018 | 1.955 | 1.970 | 1.950 | 350,640 | -0.02(-1.02%) | |
Jun 14, 2018 | 2.101 | 2.110 | 1.959 | 1.970 | 183,915 | -0.05(-2.48%) |
Jun 13, 2018 | 1.974 | 2.024 | 1.955 | 2.020 | 150,913 | +0.05(+2.54%) |
Jun 12, 2018 | 2.070 | 2.080 | 1.933 | 1.970 | 502,051 | +0.03(+1.55%) |
Jun 11, 2018 | 1.888 | 1.980 | 1.879 | 1.940 | 343,924 | +0.06(+3.19%) |
Jun 08, 2018 | 1.830 | 2.490 | 1.810 | 1.880 | 178,870 | +0.09(+4.81%) |
Jun 07, 2018 | 1.813 | 1.869 | 1.780 | 1.794 | 141,480 | +0.02(+1.24%) |
Jun 06, 2018 | 1.751 | 1.900 | 1.750 | 1.772 | 108,630 | +0.07(+3.98%) |
Jun 05, 2018 | 1.681 | 1.706 | 1.681 | 1.704 | 11,246 | +0.00(+0.24%) |
Jun 04, 2018 | 1.732 | 1.732 | 1.675 | 1.700 | 43,271 | -0.05(-2.86%) |
Jun 01, 2018 | 1.700 | 1.750 | 1.700 | 1.750 | 29,700 | +0.04(+2.34%) |
May 31, 2018 | 1.750 | 1.750 | 1.701 | 1.710 | 31,224 | -0.02(-1.08%) |
May 30, 2018 | 1.751 | 1.751 | 1.729 | 1.729 | 3,750 | -0.02(-1.10%) |
May 29, 2018 | 1.679 | 1.772 | 1.660 | 1.748 | 60,002 | +0.04(+2.22%) |
May 25, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.05(+2.75%) | |
May 24, 2018 | 1.632 | 1.677 | 1.632 | 1.664 | 22,650 | +0.04(+2.57%) |
May 23, 2018 | 1.574 | 1.623 | 1.573 | 1.623 | 78,691 | -0.03(-1.66%) |
May 22, 2018 | 1.616 | 1.650 | 1.550 | 1.650 | 58,600 | +0.00(+0.00%) |
May 21, 2018 | 1.550 | 2.500 | 1.550 | 1.650 | 25,650 | +0.09(+5.84%) |
May 18, 2018 | 1.556 | 1.570 | 1.548 | 1.559 | 22,655 | +0.02(+1.23%) |
May 17, 2018 | 1.489 | 1.555 | 1.489 | 1.540 | 165,800 | +0.05(+3.36%) |
May 16, 2018 | 1.454 | 1.550 | 1.420 | 1.490 | 49,820 | +0.06(+3.96%) |
May 15, 2018 | 1.416 | 1.450 | 1.416 | 1.433 | 18,070 | -0.03(-2.34%) |
May 14, 2018 | 1.496 | 1.535 | 1.468 | 1.468 | 51,385 | -0.03(-2.16%) |
May 11, 2018 | 1.507 | 1.519 | 1.497 | 1.500 | 33,313 | -0.01(-0.66%) |
May 10, 2018 | 1.484 | 1.510 | 1.460 | 1.510 | 87,285 | +0.04(+2.72%) |
May 09, 2018 | 1.462 | 1.490 | 1.462 | 1.470 | 21,200 | +0.01(+0.47%) |
May 08, 2018 | 1.460 | 1.463 | 1.450 | 1.463 | 15,266 | -0.01(-0.67%) |
May 07, 2018 | 1.479 | 1.480 | 1.472 | 1.473 | 16,600 | -0.00(-0.21%) |
May 04, 2018 | 1.510 | 1.510 | 1.460 | 1.476 | 40,436 | -0.02(-1.59%) |
May 03, 2018 | 1.500 | 1.530 | 1.500 | 1.500 | 110,583 | +0.02(+1.35%) |
May 02, 2018 | 1.497 | 1.534 | 1.480 | 1.480 | 45,080 | +0.00(+0.00%) |