Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.500 | 2.630 | 2.500 | 2.600 | 28,750 | +0.09(+3.59%) |
Apr 29, 2019 | 2.590 | 2.600 | 2.500 | 2.510 | 329,215 | -0.08(-3.09%) |
Apr 26, 2019 | 2.670 | 2.670 | 2.500 | 2.590 | 18,200 | -0.08(-3.00%) |
Apr 25, 2019 | 2.660 | 2.690 | 2.650 | 2.670 | 10,120 | +0.01(+0.38%) |
Apr 24, 2019 | 2.660 | 2.682 | 2.640 | 2.660 | 4,911 | -0.02(-0.75%) |
Apr 23, 2019 | 2.660 | 2.690 | 2.620 | 2.680 | 8,487 | +0.01(+0.37%) |
Apr 22, 2019 | 2.700 | 2.700 | 2.611 | 2.670 | 7,704 | +0.00(+0.00%) |
Apr 18, 2019 | 2.700 | 2.700 | 2.665 | 2.670 | 4,300 | -0.02(-0.74%) |
Apr 17, 2019 | 2.720 | 2.720 | 2.470 | 2.690 | 29,242 | -0.18(-6.27%) |
Apr 16, 2019 | 2.870 | 2.870 | 2.840 | 2.870 | 2,347 | +0.01(+0.35%) |
Apr 15, 2019 | 2.860 | 2.870 | 2.630 | 2.860 | 4,615 | -0.01(-0.35%) |
Apr 12, 2019 | 2.760 | 2.870 | 2.760 | 2.870 | 2,100 | +0.02(+0.70%) |
Apr 11, 2019 | 2.750 | 2.870 | 2.670 | 2.850 | 13,024 | +0.01(+0.35%) |
Apr 10, 2019 | 2.790 | 2.870 | 2.790 | 2.840 | 5,720 | +0.07(+2.53%) |
Apr 09, 2019 | 2.951 | 2.951 | 2.697 | 2.770 | 66,954 | -0.24(-7.97%) |
Apr 08, 2019 | 2.950 | 3.020 | 2.930 | 3.010 | 15,996 | +0.06(+2.03%) |
Apr 05, 2019 | 3.130 | 3.180 | 2.950 | 2.950 | 9,200 | -0.18(-5.75%) |
Apr 04, 2019 | 3.200 | 3.210 | 3.110 | 3.130 | 86,136 | -0.07(-2.19%) |
Apr 03, 2019 | 3.230 | 3.300 | 3.134 | 3.200 | 22,789 | -0.03(-0.93%) |
Apr 02, 2019 | 3.150 | 3.240 | 3.115 | 3.230 | 13,389 | +0.08(+2.54%) |
Apr 01, 2019 | 3.110 | 3.200 | 3.050 | 3.150 | 44,006 | +0.04(+1.29%) |
Mar 29, 2019 | 3.000 | 3.290 | 3.000 | 3.110 | 33,900 | +0.12(+4.01%) |
Mar 28, 2019 | 2.880 | 2.990 | 2.880 | 2.990 | 68,495 | +0.11(+3.64%) |
Mar 27, 2019 | 3.000 | 3.090 | 2.840 | 2.885 | 14,184 | -0.08(-2.53%) |
Mar 26, 2019 | 3.015 | 3.134 | 2.920 | 2.960 | 45,537 | -0.05(-1.66%) |
Mar 25, 2019 | 3.090 | 3.224 | 2.970 | 3.010 | 32,027 | -0.11(-3.53%) |
Mar 22, 2019 | 3.206 | 3.206 | 3.070 | 3.120 | 2,100 | -0.06(-1.89%) |
Mar 21, 2019 | 3.160 | 3.330 | 3.150 | 3.180 | 6,483 | +0.08(+2.58%) |
Mar 20, 2019 | 3.150 | 3.185 | 3.075 | 3.100 | 13,194 | -0.06(-1.90%) |
Mar 19, 2019 | 3.130 | 3.230 | 3.095 | 3.160 | 14,332 | -0.07(-2.17%) |
Mar 18, 2019 | 3.260 | 3.310 | 3.230 | 3.230 | 6,177 | -0.13(-3.87%) |
Mar 15, 2019 | 3.320 | 3.380 | 3.280 | 3.360 | 37,400 | +0.01(+0.30%) |
Mar 14, 2019 | 3.300 | 3.360 | 3.140 | 3.350 | 7,691 | +0.02(+0.60%) |
Mar 13, 2019 | 3.300 | 3.410 | 3.300 | 3.330 | 50,913 | +0.03(+0.91%) |
Mar 12, 2019 | 3.300 | 3.340 | 3.300 | 3.300 | 4,790 | -0.02(-0.60%) |
Mar 11, 2019 | 3.310 | 3.340 | 3.300 | 3.320 | 10,478 | +0.02(+0.61%) |
Mar 08, 2019 | 3.340 | 3.350 | 3.300 | 3.300 | 8,900 | -0.01(-0.30%) |
Mar 07, 2019 | 3.290 | 3.390 | 3.290 | 3.310 | 62,578 | +0.01(+0.30%) |
Mar 06, 2019 | 3.260 | 3.340 | 3.116 | 3.300 | 38,551 | +0.00(+0.00%) |
Mar 05, 2019 | 3.310 | 3.370 | 3.300 | 3.300 | 18,476 | -0.01(-0.30%) |
Mar 04, 2019 | 3.320 | 3.370 | 3.150 | 3.310 | 84,902 | +0.01(+0.30%) |
Mar 01, 2019 | 3.310 | 3.350 | 3.300 | 3.300 | 79,800 | -0.01(-0.30%) |
Feb 28, 2019 | 3.350 | 3.350 | 3.290 | 3.310 | 53,673 | -0.03(-0.90%) |
Feb 27, 2019 | 3.250 | 3.410 | 3.250 | 3.340 | 535,503 | +0.09(+2.77%) |
Feb 26, 2019 | 3.070 | 3.280 | 3.065 | 3.250 | 102,100 | +0.13(+4.17%) |
Feb 25, 2019 | 3.040 | 3.150 | 3.010 | 3.120 | 24,615 | +0.01(+0.32%) |
Feb 22, 2019 | 3.140 | 3.190 | 3.040 | 3.110 | 37,100 | -0.05(-1.58%) |
Feb 21, 2019 | 3.180 | 3.210 | 3.130 | 3.160 | 30,802 | +0.01(+0.32%) |
Feb 20, 2019 | 3.040 | 3.260 | 3.040 | 3.150 | 88,418 | -0.15(-4.55%) |
Feb 19, 2019 | 3.320 | 3.320 | 3.200 | 3.300 | 654,676 | +0.00(+0.00%) |
Feb 15, 2019 | 2.930 | 3.320 | 2.930 | 3.300 | 359,400 | +0.38(+13.01%) |
Feb 14, 2019 | 2.890 | 2.940 | 2.859 | 2.920 | 12,404 | -0.01(-0.34%) |
Feb 13, 2019 | 2.860 | 2.940 | 2.860 | 2.930 | 14,527 | +0.01(+0.34%) |
Feb 12, 2019 | 2.900 | 2.940 | 2.880 | 2.920 | 22,795 | -0.02(-0.68%) |
Feb 11, 2019 | 2.977 | 3.010 | 2.870 | 2.940 | 44,231 | +0.00(+0.00%) |
Feb 08, 2019 | 2.890 | 3.010 | 2.860 | 2.940 | 4,400 | +0.05(+1.73%) |
Feb 07, 2019 | 2.870 | 2.958 | 2.650 | 2.890 | 50,810 | +0.08(+2.85%) |
Feb 06, 2019 | 2.530 | 2.900 | 2.530 | 2.810 | 18,881 | +0.00(+0.00%) |
Feb 05, 2019 | 2.740 | 2.940 | 2.740 | 2.810 | 21,756 | +0.10(+3.69%) |
Feb 04, 2019 | 2.600 | 2.750 | 2.600 | 2.710 | 346,369 | +0.10(+3.83%) |
Feb 01, 2019 | 2.390 | 2.690 | 2.390 | 2.610 | 109,100 | -0.03(-1.14%) |
Jan 31, 2019 | 2.810 | 2.810 | 2.400 | 2.640 | 191,952 | -0.18(-6.38%) |
Jan 30, 2019 | 2.810 | 2.900 | 2.650 | 2.820 | 16,891 | -0.05(-1.74%) |
Jan 29, 2019 | 2.900 | 2.980 | 2.870 | 2.870 | 10,320 | -0.05(-1.71%) |
Jan 28, 2019 | 3.000 | 3.035 | 2.900 | 2.920 | 4,338 | -0.09(-2.99%) |
Jan 25, 2019 | 2.950 | 3.085 | 2.950 | 3.010 | 160,100 | +0.03(+1.01%) |
Jan 24, 2019 | 2.910 | 2.980 | 2.910 | 2.980 | 2,138 | +0.08(+2.76%) |
Jan 23, 2019 | 3.050 | 3.150 | 2.900 | 2.900 | 8,751 | -0.13(-4.29%) |
Jan 22, 2019 | 3.020 | 3.100 | 3.020 | 3.030 | 255,083 | +0.03(+1.00%) |
Jan 18, 2019 | 2.990 | 3.050 | 2.970 | 3.000 | 18,300 | +0.03(+1.01%) |
Jan 17, 2019 | 3.025 | 3.025 | 2.940 | 2.970 | 13,370 | +0.01(+0.34%) |
Jan 16, 2019 | 2.980 | 3.010 | 2.940 | 2.960 | 5,418 | +0.00(+0.00%) |
Jan 15, 2019 | 2.980 | 3.015 | 2.870 | 2.960 | 21,062 | -0.01(-0.34%) |
Jan 14, 2019 | 2.800 | 2.980 | 2.800 | 2.970 | 14,333 | +0.17(+6.07%) |
Jan 11, 2019 | 2.680 | 2.800 | 2.680 | 2.800 | 31,900 | +0.10(+3.70%) |
Jan 10, 2019 | 2.680 | 2.710 | 2.680 | 2.700 | 10,556 | +0.02(+0.75%) |
Jan 09, 2019 | 2.690 | 2.720 | 2.670 | 2.680 | 10,603 | +0.00(+0.00%) |
Jan 08, 2019 | 2.630 | 2.700 | 2.600 | 2.680 | 47,220 | +0.04(+1.52%) |
Jan 07, 2019 | 2.550 | 2.640 | 2.537 | 2.640 | 44,010 | +0.22(+8.87%) |
Jan 04, 2019 | 2.420 | 2.440 | 2.340 | 2.425 | 36,500 | +0.02(+0.83%) |
Jan 03, 2019 | 2.420 | 2.450 | 2.380 | 2.405 | 27,555 | -0.02(-0.62%) |
Jan 02, 2019 | 2.380 | 2.427 | 2.370 | 2.420 | 15,140 | +0.11(+4.76%) |
Dec 31, 2018 | 2.290 | 2.350 | 2.140 | 2.310 | 64,600 | +0.02(+0.87%) |
Dec 28, 2018 | 2.150 | 2.290 | 2.140 | 2.290 | 32,100 | +0.15(+7.01%) |
Dec 27, 2018 | 2.140 | 2.160 | 2.040 | 2.140 | 15,682 | -0.03(-1.38%) |
Dec 26, 2018 | 2.020 | 2.200 | 2.020 | 2.170 | 29,894 | +0.16(+7.96%) |
Dec 24, 2018 | 1.950 | 2.020 | 1.950 | 2.010 | 13,500 | -0.01(-0.50%) |
Dec 21, 2018 | 2.010 | 2.080 | 2.000 | 2.020 | 36,400 | +0.01(+0.50%) |
Dec 20, 2018 | 2.000 | 2.055 | 1.970 | 2.010 | 60,125 | +0.00(+0.00%) |
Dec 19, 2018 | 2.060 | 2.105 | 1.990 | 2.010 | 50,073 | -0.04(-1.95%) |
Dec 18, 2018 | 2.170 | 2.170 | 2.030 | 2.050 | 18,228 | -0.12(-5.53%) |
Dec 17, 2018 | 2.340 | 2.340 | 2.120 | 2.170 | 57,885 | -0.16(-6.87%) |
Dec 14, 2018 | 2.420 | 2.530 | 2.270 | 2.330 | 30,300 | -0.10(-4.12%) |
Dec 13, 2018 | 2.500 | 2.530 | 2.430 | 2.430 | 12,302 | -0.12(-4.71%) |
Dec 12, 2018 | 2.510 | 2.590 | 2.452 | 2.550 | 161,375 | +0.05(+2.20%) |
Dec 11, 2018 | 2.500 | 2.550 | 2.490 | 2.495 | 103,499 | +0.04(+1.42%) |
Dec 10, 2018 | 2.560 | 2.560 | 2.460 | 2.460 | 6,339 | -0.10(-4.09%) |
Dec 07, 2018 | 2.590 | 2.595 | 2.550 | 2.565 | 8,100 | -0.02(-0.58%) |
Dec 06, 2018 | 2.620 | 2.630 | 2.560 | 2.580 | 8,819 | -0.05(-1.90%) |
Dec 04, 2018 | 2.550 | 2.670 | 2.550 | 2.630 | 49,500 | +0.09(+3.54%) |
Dec 03, 2018 | 2.630 | 2.630 | 2.450 | 2.540 | 5,982 | -0.04(-1.55%) |
Nov 30, 2018 | 2.580 | 2.730 | 2.580 | 2.580 | 48,700 | -0.01(-0.39%) |
Nov 29, 2018 | 2.460 | 2.600 | 2.382 | 2.590 | 106,390 | +0.13(+5.28%) |
Nov 28, 2018 | 2.280 | 2.480 | 2.280 | 2.460 | 45,575 | +0.17(+7.42%) |
Nov 27, 2018 | 2.270 | 2.400 | 2.236 | 2.290 | 27,375 | +0.00(+0.00%) |
Nov 26, 2018 | 2.350 | 2.460 | 2.290 | 2.290 | 33,443 | -0.06(-2.55%) |
Nov 23, 2018 | 2.250 | 2.360 | 2.250 | 2.350 | 30,400 | +0.09(+3.98%) |
Nov 21, 2018 | 2.260 | 2.260 | 2.260 | 0 | +0.06(+2.73%) | |
Nov 20, 2018 | 2.170 | 2.260 | 2.150 | 2.200 | 163,355 | -0.01(-0.45%) |
Nov 19, 2018 | 2.210 | 2.310 | 2.210 | 2.210 | 48,288 | +0.00(+0.00%) |
Nov 16, 2018 | 2.290 | 2.300 | 2.200 | 2.210 | 20,300 | -0.09(-3.91%) |
Nov 15, 2018 | 2.200 | 2.320 | 2.200 | 2.300 | 18,041 | +0.09(+4.07%) |
Nov 14, 2018 | 2.220 | 2.240 | 2.200 | 2.210 | 23,334 | -0.01(-0.45%) |
Nov 13, 2018 | 2.200 | 2.290 | 2.200 | 2.220 | 6,517 | +0.02(+0.91%) |
Nov 12, 2018 | 2.310 | 2.310 | 2.200 | 2.200 | 1,768 | -0.13(-5.58%) |
Nov 09, 2018 | 2.280 | 2.350 | 2.220 | 2.330 | 30,700 | +0.06(+2.64%) |
Nov 08, 2018 | 2.160 | 2.290 | 1.910 | 2.270 | 159,723 | +0.03(+1.34%) |
Nov 07, 2018 | 2.180 | 2.260 | 2.180 | 2.240 | 21,542 | +0.08(+3.70%) |
Nov 06, 2018 | 2.330 | 2.444 | 2.080 | 2.160 | 18,826 | -0.11(-4.85%) |
Nov 05, 2018 | 2.110 | 2.320 | 1.990 | 2.270 | 1,530,844 | +0.17(+8.10%) |
Nov 02, 2018 | 2.120 | 2.290 | 2.100 | 2.100 | 12,400 | +0.00(+0.00%) |
Nov 01, 2018 | 2.120 | 2.220 | 2.100 | 2.100 | 4,393 | -0.01(-0.47%) |
Oct 31, 2018 | 1.860 | 2.140 | 1.860 | 2.110 | 192,579 | +0.25(+13.44%) |
Oct 30, 2018 | 1.970 | 1.990 | 1.860 | 1.860 | 5,083 | -0.09(-4.62%) |
Oct 29, 2018 | 1.930 | 2.060 | 1.800 | 1.950 | 64,251 | +0.01(+0.52%) |
Oct 26, 2018 | 2.050 | 2.050 | 1.860 | 1.940 | 61,100 | -0.12(-5.83%) |
Oct 25, 2018 | 2.060 | 2.090 | 2.060 | 2.060 | 15,250 | +0.01(+0.49%) |
Oct 24, 2018 | 2.100 | 2.210 | 2.050 | 2.050 | 13,560 | -0.03(-1.44%) |
Oct 23, 2018 | 2.180 | 2.180 | 2.060 | 2.080 | 14,678 | -0.10(-4.59%) |
Oct 22, 2018 | 2.290 | 2.290 | 2.180 | 2.180 | 20,451 | -0.06(-2.68%) |
Oct 19, 2018 | 2.260 | 2.260 | 2.200 | 2.240 | 4,600 | -0.01(-0.44%) |
Oct 18, 2018 | 2.410 | 2.410 | 2.250 | 2.250 | 8,804 | -0.16(-6.64%) |
Oct 17, 2018 | 2.410 | 2.435 | 2.395 | 2.410 | 11,331 | +0.03(+1.26%) |
Oct 16, 2018 | 2.420 | 2.509 | 2.270 | 2.380 | 73,187 | -0.03(-1.24%) |
Oct 15, 2018 | 2.450 | 2.450 | 2.410 | 2.410 | 30,483 | -0.05(-2.03%) |
Oct 12, 2018 | 2.460 | 2.580 | 2.450 | 2.460 | 15,600 | +0.01(+0.41%) |
Oct 11, 2018 | 2.550 | 2.550 | 2.450 | 2.450 | 21,581 | -0.10(-3.92%) |
Oct 10, 2018 | 2.670 | 2.670 | 2.470 | 2.550 | 13,504 | -0.12(-4.49%) |
Oct 09, 2018 | 2.570 | 2.700 | 2.553 | 2.670 | 18,141 | +0.08(+3.09%) |
Oct 08, 2018 | 2.620 | 2.639 | 2.550 | 2.590 | 829,236 | -0.02(-0.77%) |
Oct 05, 2018 | 2.700 | 2.790 | 2.610 | 2.610 | 14,700 | -0.15(-5.43%) |
Oct 04, 2018 | 2.920 | 3.210 | 2.740 | 2.760 | 39,556 | -0.15(-5.15%) |
Oct 03, 2018 | 2.770 | 2.955 | 2.770 | 2.910 | 220,130 | -0.01(-0.34%) |
Oct 02, 2018 | 2.900 | 2.950 | 2.840 | 2.920 | 30,265 | +0.01(+0.34%) |
Oct 01, 2018 | 2.990 | 3.100 | 2.900 | 2.910 | 15,647 | -0.03(-1.02%) |
Sep 28, 2018 | 2.650 | 3.060 | 2.650 | 2.940 | 39,500 | +0.29(+10.94%) |
Sep 27, 2018 | 2.760 | 3.010 | 2.650 | 2.650 | 39,063 | -0.10(-3.64%) |
Sep 26, 2018 | 2.900 | 3.012 | 2.750 | 2.750 | 21,910 | -0.19(-6.46%) |
Sep 25, 2018 | 2.970 | 3.060 | 2.920 | 2.940 | 18,942 | -0.01(-0.34%) |
Sep 24, 2018 | 2.820 | 2.950 | 2.820 | 2.950 | 20,735 | +0.13(+4.61%) |
Sep 21, 2018 | 2.890 | 2.930 | 2.820 | 2.820 | 94,800 | -0.09(-3.09%) |
Sep 20, 2018 | 2.900 | 2.965 | 2.900 | 2.910 | 29,670 | +0.01(+0.34%) |
Sep 19, 2018 | 2.930 | 2.980 | 2.900 | 2.900 | 24,626 | -0.02(-0.68%) |
Sep 18, 2018 | 3.000 | 3.010 | 2.900 | 2.920 | 20,142 | -0.10(-3.31%) |
Sep 17, 2018 | 3.050 | 3.060 | 3.020 | 3.020 | 12,545 | -0.04(-1.31%) |
Sep 14, 2018 | 3.090 | 3.125 | 3.060 | 3.060 | 19,700 | -0.04(-1.29%) |
Sep 13, 2018 | 3.110 | 3.210 | 3.100 | 3.100 | 9,450 | -0.03(-0.96%) |
Sep 12, 2018 | 3.180 | 3.240 | 3.100 | 3.130 | 18,182 | -0.05(-1.57%) |
Sep 11, 2018 | 3.230 | 3.230 | 3.160 | 3.180 | 28,999 | -0.04(-1.24%) |
Sep 10, 2018 | 3.230 | 3.250 | 3.180 | 3.220 | 34,683 | -0.01(-0.31%) |
Sep 07, 2018 | 3.140 | 3.230 | 3.120 | 3.230 | 34,900 | +0.13(+4.19%) |
Sep 06, 2018 | 3.220 | 3.220 | 3.100 | 3.100 | 28,324 | -0.12(-3.73%) |
Sep 05, 2018 | 3.250 | 3.265 | 3.160 | 3.220 | 33,040 | -0.02(-0.62%) |
Sep 04, 2018 | 3.170 | 3.350 | 3.080 | 3.240 | 78,249 | +0.04(+1.25%) |
Aug 31, 2018 | 3.200 | 3.200 | 3.200 | 0 | -0.11(-3.32%) | |
Aug 30, 2018 | 3.300 | 3.359 | 3.300 | 3.310 | 29,444 | -0.02(-0.60%) |
Aug 29, 2018 | 3.350 | 3.350 | 3.300 | 3.330 | 17,375 | -0.02(-0.60%) |
Aug 28, 2018 | 3.370 | 3.370 | 3.350 | 3.350 | 5,571 | -0.01(-0.30%) |
Aug 27, 2018 | 3.340 | 3.370 | 3.320 | 3.360 | 25,491 | +0.03(+0.90%) |
Aug 24, 2018 | 3.300 | 3.330 | 3.300 | 3.330 | 16,400 | +0.03(+0.91%) |
Aug 23, 2018 | 3.350 | 3.420 | 3.300 | 3.300 | 19,054 | -0.05(-1.49%) |
Aug 22, 2018 | 3.330 | 3.390 | 3.330 | 3.350 | 6,180 | +0.02(+0.60%) |
Aug 21, 2018 | 3.280 | 3.340 | 3.277 | 3.330 | 44,299 | +0.04(+1.22%) |
Aug 20, 2018 | 3.320 | 3.350 | 3.290 | 3.290 | 19,144 | -0.02(-0.60%) |
Aug 17, 2018 | 3.380 | 3.390 | 3.300 | 3.310 | 24,000 | -0.06(-1.78%) |
Aug 16, 2018 | 3.370 | 3.410 | 3.340 | 3.370 | 65,934 | +0.07(+2.12%) |
Aug 15, 2018 | 3.480 | 3.500 | 3.300 | 3.300 | 38,979 | -0.17(-4.90%) |
Aug 14, 2018 | 3.460 | 3.500 | 3.460 | 3.470 | 17,149 | +0.02(+0.58%) |
Aug 13, 2018 | 3.500 | 3.510 | 3.450 | 3.450 | 13,103 | -0.04(-1.15%) |
Aug 10, 2018 | 3.490 | 3.505 | 3.460 | 3.490 | 34,500 | +0.01(+0.29%) |
Aug 09, 2018 | 3.500 | 3.517 | 3.480 | 3.480 | 32,401 | -0.02(-0.57%) |
Aug 08, 2018 | 3.500 | 3.510 | 3.470 | 3.500 | 39,834 | +0.02(+0.57%) |
Aug 07, 2018 | 3.500 | 3.520 | 3.480 | 3.480 | 21,182 | -0.01(-0.29%) |
Aug 06, 2018 | 3.500 | 3.505 | 3.490 | 3.490 | 16,327 | +0.00(+0.00%) |
Aug 03, 2018 | 3.500 | 3.520 | 3.480 | 3.490 | 19,500 | -0.02(-0.57%) |
Aug 02, 2018 | 3.550 | 3.550 | 3.500 | 3.510 | 5,614 | +0.01(+0.29%) |
Aug 01, 2018 | 3.620 | 3.620 | 3.500 | 3.500 | 37,453 | -0.09(-2.51%) |
Jul 31, 2018 | 3.520 | 3.620 | 3.510 | 3.590 | 35,824 | +0.06(+1.70%) |
Jul 30, 2018 | 3.609 | 3.609 | 3.510 | 3.530 | 45,619 | -0.10(-2.75%) |
Jul 27, 2018 | 3.530 | 3.700 | 3.530 | 3.630 | 41,400 | +0.09(+2.54%) |
Jul 26, 2018 | 3.600 | 3.650 | 3.530 | 3.540 | 15,517 | -0.10(-2.75%) |
Jul 25, 2018 | 3.570 | 3.670 | 3.460 | 3.640 | 155,399 | +0.04(+1.11%) |
Jul 24, 2018 | 3.630 | 3.680 | 3.580 | 3.600 | 31,383 | -0.02(-0.55%) |
Jul 23, 2018 | 3.680 | 3.680 | 3.550 | 3.620 | 41,114 | -0.08(-2.16%) |
Jul 20, 2018 | 3.630 | 3.700 | 3.610 | 3.700 | 4,790 | +0.06(+1.65%) |
Jul 19, 2018 | 3.640 | 3.690 | 3.580 | 3.640 | 33,310 | +0.00(+0.00%) |
Jul 18, 2018 | 3.700 | 3.720 | 3.640 | 3.640 | 69,380 | -0.07(-1.89%) |
Jul 17, 2018 | 3.680 | 3.770 | 3.680 | 3.710 | 57,550 | +0.01(+0.27%) |
Jul 16, 2018 | 3.610 | 3.780 | 3.600 | 3.700 | 155,142 | +0.10(+2.78%) |
Jul 13, 2018 | 3.655 | 3.667 | 3.530 | 3.600 | 22,544 | -0.05(-1.37%) |
Jul 12, 2018 | 3.670 | 3.760 | 3.650 | 3.650 | 19,117 | -0.01(-0.27%) |
Jul 11, 2018 | 3.700 | 3.790 | 3.610 | 3.660 | 59,711 | -0.03(-0.81%) |
Jul 10, 2018 | 3.720 | 3.910 | 3.680 | 3.690 | 20,911 | -0.01(-0.27%) |
Jul 09, 2018 | 3.700 | 3.720 | 3.640 | 3.700 | 22,639 | +0.03(+0.82%) |
Jul 06, 2018 | 3.630 | 3.770 | 3.530 | 3.670 | 201,996 | +0.05(+1.38%) |
Jul 05, 2018 | 3.650 | 3.705 | 3.610 | 3.620 | 43,545 | -0.06(-1.63%) |
Jul 03, 2018 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.710 | 3.720 | 3.670 | 3.680 | 89,305 | -0.02(-0.54%) |
Jun 29, 2018 | 3.590 | 3.710 | 3.590 | 3.700 | 45,452 | +0.11(+3.06%) |
Jun 28, 2018 | 3.650 | 3.672 | 3.570 | 3.590 | 109,013 | -0.08(-2.18%) |
Jun 27, 2018 | 3.680 | 3.720 | 3.610 | 3.670 | 93,196 | +0.01(+0.27%) |
Jun 26, 2018 | 3.530 | 3.715 | 3.530 | 3.660 | 73,145 | +0.12(+3.39%) |
Jun 25, 2018 | 3.480 | 3.590 | 3.480 | 3.540 | 92,744 | +0.08(+2.31%) |
Jun 22, 2018 | 3.500 | 3.550 | 3.410 | 3.460 | 2,849,860 | -0.04(-1.14%) |
Jun 21, 2018 | 3.570 | 3.610 | 3.490 | 3.500 | 96,710 | -0.06(-1.69%) |
Jun 20, 2018 | 3.540 | 3.580 | 3.520 | 3.560 | 64,082 | +0.01(+0.28%) |
Jun 19, 2018 | 3.610 | 3.650 | 3.500 | 3.550 | 80,517 | -0.09(-2.47%) |
Jun 18, 2018 | 3.590 | 3.670 | 3.530 | 3.640 | 56,209 | +0.03(+0.83%) |
Jun 15, 2018 | 3.630 | 3.530 | 3.610 | 67,686 | +0.02(+0.56%) | |
Jun 14, 2018 | 3.625 | 3.655 | 3.570 | 3.590 | 54,458 | -0.02(-0.55%) |
Jun 13, 2018 | 3.690 | 3.690 | 3.570 | 3.610 | 30,437 | -0.09(-2.43%) |
Jun 12, 2018 | 3.700 | 3.739 | 3.670 | 3.700 | 86,907 | +0.02(+0.54%) |
Jun 11, 2018 | 3.600 | 3.700 | 3.600 | 3.680 | 62,633 | +0.07(+1.94%) |
Jun 08, 2018 | 3.560 | 3.641 | 3.540 | 3.610 | 70,862 | +0.06(+1.69%) |
Jun 07, 2018 | 3.580 | 3.617 | 3.500 | 3.550 | 36,755 | -0.02(-0.56%) |
Jun 06, 2018 | 3.550 | 3.590 | 3.510 | 3.570 | 45,876 | +0.03(+0.85%) |
Jun 05, 2018 | 3.520 | 3.550 | 3.500 | 3.540 | 62,388 | +0.04(+1.14%) |
Jun 04, 2018 | 3.580 | 3.580 | 3.500 | 3.500 | 49,459 | -0.06(-1.69%) |
Jun 01, 2018 | 3.580 | 3.610 | 3.500 | 3.560 | 69,203 | +0.01(+0.28%) |
May 31, 2018 | 3.590 | 3.655 | 3.510 | 3.550 | 83,657 | -0.06(-1.66%) |
May 30, 2018 | 3.620 | 3.635 | 3.600 | 3.610 | 67,703 | +0.01(+0.28%) |
May 29, 2018 | 3.550 | 3.670 | 3.550 | 3.600 | 111,455 | +0.03(+0.84%) |
May 25, 2018 | 3.570 | 3.570 | 3.570 | 0 | +0.07(+2.00%) | |
May 24, 2018 | 3.550 | 3.570 | 3.460 | 3.500 | 117,722 | -0.06(-1.69%) |
May 23, 2018 | 3.610 | 3.650 | 3.500 | 3.560 | 31,413 | -0.04(-1.11%) |
May 22, 2018 | 3.630 | 3.670 | 3.550 | 3.600 | 37,371 | -0.05(-1.37%) |
May 21, 2018 | 3.670 | 3.725 | 3.550 | 3.650 | 36,185 | -0.01(-0.27%) |
May 18, 2018 | 3.650 | 3.890 | 3.640 | 3.660 | 93,729 | +0.03(+0.83%) |
May 17, 2018 | 3.630 | 3.740 | 3.620 | 3.630 | 44,169 | +0.01(+0.28%) |
May 16, 2018 | 3.600 | 3.623 | 3.580 | 3.620 | 63,544 | +0.04(+1.12%) |
May 15, 2018 | 3.600 | 3.630 | 3.570 | 3.580 | 39,825 | -0.01(-0.28%) |
May 14, 2018 | 3.630 | 3.630 | 3.590 | 3.590 | 25,494 | -0.03(-0.83%) |
May 11, 2018 | 3.520 | 3.660 | 3.520 | 3.620 | 63,636 | +0.09(+2.55%) |
May 10, 2018 | 3.530 | 3.630 | 3.530 | 3.530 | 52,105 | -0.01(-0.28%) |
May 09, 2018 | 3.510 | 3.540 | 3.500 | 3.540 | 36,413 | +0.03(+0.85%) |
May 08, 2018 | 3.540 | 3.600 | 3.490 | 3.510 | 41,790 | -0.05(-1.40%) |
May 07, 2018 | 3.520 | 3.680 | 3.510 | 3.560 | 46,274 | +0.05(+1.42%) |
May 04, 2018 | 3.490 | 3.580 | 3.480 | 3.510 | 40,564 | +0.02(+0.57%) |
May 03, 2018 | 3.590 | 3.590 | 3.430 | 3.490 | 78,981 | -0.08(-2.24%) |
May 02, 2018 | 3.530 | 3.590 | 3.520 | 3.570 | 21,558 | +0.03(+0.85%) |