Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.740 | 1.760 | 1.730 | 1.750 | 14,960 | -0.01(-0.57%) |
Apr 29, 2019 | 1.740 | 1.770 | 1.730 | 1.760 | 24,405 | -0.01(-0.56%) |
Apr 26, 2019 | 1.710 | 1.770 | 1.710 | 1.770 | 67,164 | +0.04(+2.31%) |
Apr 25, 2019 | 1.760 | 1.770 | 1.720 | 1.730 | 22,119 | -0.03(-1.70%) |
Apr 24, 2019 | 1.760 | 1.780 | 1.740 | 1.760 | 18,806 | +0.00(+0.00%) |
Apr 23, 2019 | 1.770 | 1.790 | 1.730 | 1.760 | 68,322 | -0.02(-1.12%) |
Apr 22, 2019 | 1.810 | 1.810 | 1.760 | 1.780 | 31,825 | -0.05(-2.73%) |
Apr 18, 2019 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 1.810 | 1.830 | 1.800 | 1.830 | 32,541 | +0.01(+0.55%) |
Apr 16, 2019 | 1.820 | 1.850 | 1.780 | 1.820 | 30,037 | +0.01(+0.55%) |
Apr 15, 2019 | 1.770 | 1.860 | 1.770 | 1.810 | 94,919 | +0.06(+3.43%) |
Apr 12, 2019 | 1.740 | 1.780 | 1.710 | 1.750 | 11,600 | -0.02(-1.13%) |
Apr 11, 2019 | 1.780 | 1.790 | 1.730 | 1.770 | 217,103 | -0.05(-2.75%) |
Apr 10, 2019 | 1.790 | 1.830 | 1.790 | 1.820 | 11,713 | +0.01(+0.55%) |
Apr 09, 2019 | 1.710 | 1.830 | 1.710 | 1.810 | 245,317 | +0.07(+4.02%) |
Apr 08, 2019 | 1.720 | 1.750 | 1.720 | 1.740 | 65,240 | +0.07(+4.19%) |
Apr 05, 2019 | 1.660 | 1.690 | 1.660 | 1.670 | 14,916 | -0.01(-0.60%) |
Apr 04, 2019 | 1.670 | 1.680 | 1.640 | 1.680 | 89,259 | +0.01(+0.60%) |
Apr 03, 2019 | 1.680 | 1.680 | 1.650 | 1.670 | 10,894 | +0.01(+0.60%) |
Apr 02, 2019 | 1.700 | 1.700 | 1.660 | 1.660 | 23,276 | -0.02(-1.19%) |
Apr 01, 2019 | 1.660 | 1.690 | 1.660 | 1.680 | 23,499 | +0.02(+1.20%) |
Mar 29, 2019 | 1.690 | 1.690 | 1.630 | 1.660 | 68,497 | +0.02(+1.22%) |
Mar 28, 2019 | 1.680 | 1.680 | 1.640 | 1.640 | 39,013 | -0.07(-4.09%) |
Mar 27, 2019 | 1.720 | 1.740 | 1.680 | 1.710 | 92,658 | -0.08(-4.47%) |
Mar 26, 2019 | 1.800 | 1.810 | 1.790 | 1.790 | 22,035 | +0.00(+0.00%) |
Mar 25, 2019 | 1.820 | 1.840 | 1.750 | 1.790 | 94,006 | -0.03(-1.65%) |
Mar 22, 2019 | 1.830 | 1.870 | 1.810 | 1.820 | 70,008 | -0.02(-1.09%) |
Mar 21, 2019 | 1.860 | 1.860 | 1.810 | 1.840 | 33,592 | -0.01(-0.54%) |
Mar 20, 2019 | 1.820 | 1.850 | 1.810 | 1.850 | 64,876 | +0.04(+2.21%) |
Mar 19, 2019 | 1.880 | 1.880 | 1.800 | 1.810 | 24,440 | -0.06(-3.21%) |
Mar 18, 2019 | 1.810 | 1.870 | 1.810 | 1.870 | 208,751 | +0.05(+2.75%) |
Mar 15, 2019 | 1.910 | 1.910 | 1.770 | 1.820 | 1,475,856 | -0.08(-4.21%) |
Mar 14, 2019 | 1.850 | 1.910 | 1.820 | 1.900 | 123,377 | +0.02(+1.06%) |
Mar 13, 2019 | 1.800 | 1.880 | 1.790 | 1.880 | 59,383 | +0.05(+2.73%) |
Mar 12, 2019 | 1.800 | 1.860 | 1.800 | 1.830 | 47,925 | +0.04(+2.23%) |
Mar 11, 2019 | 1.750 | 1.820 | 1.750 | 1.790 | 53,664 | +0.02(+1.13%) |
Mar 08, 2019 | 1.820 | 1.820 | 1.730 | 1.770 | 56,303 | -0.03(-1.67%) |
Mar 07, 2019 | 1.820 | 1.850 | 1.760 | 1.800 | 36,496 | -0.05(-2.70%) |
Mar 06, 2019 | 1.830 | 1.880 | 1.820 | 1.850 | 51,534 | -0.02(-1.07%) |
Mar 05, 2019 | 1.810 | 1.870 | 1.810 | 1.870 | 38,077 | +0.04(+2.19%) |
Mar 04, 2019 | 1.870 | 1.870 | 1.810 | 1.830 | 33,539 | +0.01(+0.55%) |
Mar 01, 2019 | 1.880 | 1.900 | 1.820 | 1.820 | 57,019 | -0.09(-4.71%) |
Feb 28, 2019 | 1.880 | 1.910 | 1.820 | 1.910 | 120,454 | +0.00(+0.00%) |
Feb 27, 2019 | 1.900 | 1.930 | 1.880 | 1.910 | 82,195 | +0.02(+1.06%) |
Feb 26, 2019 | 1.920 | 1.920 | 1.850 | 1.890 | 52,029 | +0.00(+0.00%) |
Feb 25, 2019 | 1.790 | 1.900 | 1.790 | 1.890 | 143,794 | +0.08(+4.42%) |
Feb 22, 2019 | 1.830 | 1.840 | 1.810 | 1.810 | 23,668 | -0.01(-0.55%) |
Feb 21, 2019 | 1.780 | 1.820 | 1.760 | 1.820 | 101,415 | +0.01(+0.55%) |
Feb 20, 2019 | 1.780 | 1.840 | 1.780 | 1.810 | 80,760 | +0.04(+2.26%) |
Feb 19, 2019 | 1.780 | 1.820 | 1.750 | 1.770 | 98,662 | +0.03(+1.72%) |
Feb 15, 2019 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 1.690 | 1.740 | 1.690 | 1.740 | 47,200 | +0.07(+4.19%) |
Feb 13, 2019 | 1.690 | 1.740 | 1.670 | 1.670 | 38,594 | -0.02(-1.18%) |
Feb 12, 2019 | 1.650 | 1.700 | 1.650 | 1.690 | 38,905 | +0.02(+1.20%) |
Feb 11, 2019 | 1.680 | 1.680 | 1.660 | 1.670 | 61,920 | -0.03(-1.76%) |
Feb 08, 2019 | 1.740 | 1.740 | 1.700 | 1.700 | 44,210 | -0.02(-1.16%) |
Feb 07, 2019 | 1.770 | 1.770 | 1.720 | 1.720 | 62,316 | +0.00(+0.00%) |
Feb 06, 2019 | 1.720 | 1.780 | 1.670 | 1.720 | 83,573 | +0.02(+1.18%) |
Feb 05, 2019 | 1.680 | 1.720 | 1.660 | 1.700 | 28,542 | +0.02(+1.19%) |
Feb 04, 2019 | 1.660 | 1.690 | 1.650 | 1.680 | 45,203 | +0.02(+1.20%) |
Feb 01, 2019 | 1.640 | 1.680 | 1.640 | 1.660 | 37,780 | +0.02(+1.22%) |
Jan 31, 2019 | 1.600 | 1.640 | 1.600 | 1.640 | 105,248 | +0.07(+4.46%) |
Jan 30, 2019 | 1.590 | 1.590 | 1.570 | 1.570 | 37,977 | -0.01(-0.63%) |
Jan 29, 2019 | 1.560 | 1.590 | 1.530 | 1.580 | 33,705 | +0.07(+4.64%) |
Jan 28, 2019 | 1.550 | 1.600 | 1.500 | 1.510 | 88,001 | -0.06(-3.82%) |
Jan 25, 2019 | 1.520 | 1.570 | 1.500 | 1.570 | 59,316 | +0.06(+3.97%) |
Jan 24, 2019 | 1.500 | 1.540 | 1.500 | 1.510 | 77,659 | +0.01(+0.67%) |
Jan 23, 2019 | 1.490 | 1.510 | 1.490 | 1.500 | 14,106 | +0.00(+0.00%) |
Jan 22, 2019 | 1.500 | 1.520 | 1.490 | 1.500 | 133,956 | -0.01(-0.66%) |
Jan 21, 2019 | 1.480 | 1.510 | 1.460 | 1.510 | 46,100 | +0.00(+0.00%) |
Jan 18, 2019 | 1.530 | 1.530 | 1.480 | 1.510 | 133,072 | -0.01(-0.66%) |
Jan 17, 2019 | 1.530 | 1.530 | 1.490 | 1.520 | 59,629 | -0.01(-0.65%) |
Jan 16, 2019 | 1.520 | 1.530 | 1.510 | 1.530 | 42,899 | +0.01(+0.66%) |
Jan 15, 2019 | 1.530 | 1.540 | 1.510 | 1.520 | 55,442 | -0.01(-0.65%) |
Jan 14, 2019 | 1.530 | 1.540 | 1.490 | 1.530 | 116,356 | +0.01(+0.66%) |
Jan 11, 2019 | 1.550 | 1.550 | 1.480 | 1.520 | 148,466 | -0.02(-1.30%) |
Jan 10, 2019 | 1.600 | 1.600 | 1.530 | 1.540 | 132,829 | -0.06(-3.75%) |
Jan 09, 2019 | 1.560 | 1.620 | 1.560 | 1.600 | 142,906 | +0.01(+0.63%) |
Jan 08, 2019 | 1.560 | 1.590 | 1.550 | 1.590 | 115,081 | +0.03(+1.92%) |
Jan 07, 2019 | 1.570 | 1.590 | 1.550 | 1.560 | 70,670 | -0.02(-1.27%) |
Jan 04, 2019 | 1.590 | 1.590 | 1.550 | 1.580 | 138,830 | +0.03(+1.94%) |
Jan 03, 2019 | 1.580 | 1.600 | 1.550 | 1.550 | 236,435 | -0.03(-1.90%) |
Jan 02, 2019 | 1.550 | 1.590 | 1.530 | 1.580 | 352,149 | +0.00(+0.00%) |
Dec 31, 2018 | 1.580 | 1.580 | 1.580 | 0 | -0.01(-0.63%) | |
Dec 28, 2018 | 1.650 | 1.660 | 1.570 | 1.590 | 172,858 | -0.05(-3.05%) |
Dec 27, 2018 | 1.630 | 1.660 | 1.620 | 1.640 | 127,159 | +0.00(+0.00%) |
Dec 24, 2018 | 1.640 | 1.640 | 1.640 | 0 | +0.02(+1.23%) | |
Dec 21, 2018 | 1.720 | 1.750 | 1.590 | 1.620 | 2,715,606 | -0.10(-5.81%) |
Dec 20, 2018 | 1.670 | 1.750 | 1.660 | 1.720 | 242,991 | +0.06(+3.61%) |
Dec 19, 2018 | 1.710 | 1.760 | 1.630 | 1.660 | 358,927 | -0.05(-2.92%) |
Dec 18, 2018 | 1.720 | 1.760 | 1.690 | 1.710 | 134,862 | -0.01(-0.58%) |
Dec 17, 2018 | 1.780 | 1.780 | 1.710 | 1.720 | 244,456 | -0.06(-3.37%) |
Dec 14, 2018 | 1.750 | 1.780 | 1.700 | 1.780 | 131,864 | +0.05(+2.89%) |
Dec 13, 2018 | 1.730 | 1.740 | 1.690 | 1.730 | 91,216 | -0.01(-0.57%) |
Dec 12, 2018 | 1.720 | 1.760 | 1.680 | 1.740 | 135,110 | +0.02(+1.16%) |
Dec 11, 2018 | 1.730 | 1.730 | 1.650 | 1.720 | 149,628 | -0.01(-0.58%) |
Dec 10, 2018 | 1.760 | 1.770 | 1.710 | 1.730 | 153,569 | -0.04(-2.26%) |
Dec 07, 2018 | 1.730 | 1.780 | 1.720 | 1.770 | 373,000 | +0.01(+0.57%) |
Dec 06, 2018 | 1.720 | 1.760 | 1.690 | 1.760 | 332,776 | +0.02(+1.15%) |
Dec 05, 2018 | 1.760 | 1.760 | 1.710 | 1.740 | 44,381 | +0.02(+1.16%) |
Dec 04, 2018 | 1.820 | 1.820 | 1.720 | 1.720 | 308,608 | -0.10(-5.49%) |
Dec 03, 2018 | 1.790 | 1.820 | 1.780 | 1.820 | 75,364 | +0.02(+1.11%) |
Nov 30, 2018 | 1.770 | 1.800 | 1.740 | 1.800 | 99,929 | +0.05(+2.86%) |
Nov 29, 2018 | 1.810 | 1.810 | 1.750 | 1.750 | 70,482 | -0.03(-1.69%) |
Nov 28, 2018 | 1.740 | 1.810 | 1.730 | 1.780 | 106,025 | +0.04(+2.30%) |
Nov 27, 2018 | 1.750 | 1.780 | 1.740 | 1.740 | 101,184 | -0.04(-2.25%) |
Nov 26, 2018 | 1.750 | 1.790 | 1.750 | 1.780 | 50,098 | +0.00(+0.00%) |
Nov 23, 2018 | 1.770 | 1.790 | 1.720 | 1.780 | 41,200 | +0.00(+0.00%) |
Nov 22, 2018 | 1.780 | 1.810 | 1.770 | 1.780 | 35,505 | +0.00(+0.00%) |
Nov 21, 2018 | 1.800 | 1.850 | 1.770 | 1.780 | 180,417 | -0.02(-1.11%) |
Nov 20, 2018 | 1.770 | 1.800 | 1.740 | 1.800 | 103,593 | +0.04(+2.27%) |
Nov 19, 2018 | 1.760 | 1.780 | 1.720 | 1.760 | 25,297 | +0.00(+0.00%) |
Nov 16, 2018 | 1.760 | 1.820 | 1.710 | 1.760 | 524,085 | +0.03(+1.73%) |
Nov 15, 2018 | 1.720 | 1.750 | 1.710 | 1.730 | 134,729 | +0.02(+1.17%) |
Nov 14, 2018 | 1.740 | 1.750 | 1.700 | 1.710 | 118,014 | -0.02(-1.16%) |
Nov 13, 2018 | 1.690 | 1.790 | 1.690 | 1.730 | 104,429 | -0.01(-0.57%) |
Nov 12, 2018 | 1.780 | 1.780 | 1.720 | 1.740 | 55,394 | -0.04(-2.25%) |
Nov 09, 2018 | 1.770 | 1.790 | 1.760 | 1.780 | 44,175 | +0.00(+0.00%) |
Nov 08, 2018 | 1.790 | 1.820 | 1.760 | 1.780 | 121,290 | +0.00(+0.00%) |
Nov 07, 2018 | 1.820 | 1.820 | 1.750 | 1.780 | 147,392 | -0.01(-0.56%) |
Nov 06, 2018 | 1.780 | 1.800 | 1.770 | 1.790 | 88,180 | +0.00(+0.00%) |
Nov 05, 2018 | 1.780 | 1.790 | 1.750 | 1.790 | 110,900 | -0.02(-1.10%) |
Nov 02, 2018 | 1.760 | 1.810 | 1.750 | 1.810 | 186,651 | +0.06(+3.43%) |
Nov 01, 2018 | 1.820 | 1.830 | 1.710 | 1.750 | 339,520 | -0.05(-2.78%) |
Oct 31, 2018 | 1.700 | 1.810 | 1.700 | 1.800 | 217,136 | +0.07(+4.05%) |
Oct 30, 2018 | 1.720 | 1.740 | 1.690 | 1.730 | 99,358 | +0.02(+1.17%) |
Oct 29, 2018 | 1.750 | 1.770 | 1.670 | 1.710 | 145,865 | -0.03(-1.72%) |
Oct 26, 2018 | 1.790 | 1.820 | 1.590 | 1.740 | 285,760 | -0.05(-2.79%) |
Oct 25, 2018 | 1.850 | 1.850 | 1.750 | 1.790 | 237,703 | -0.05(-2.72%) |
Oct 24, 2018 | 1.820 | 1.850 | 1.810 | 1.840 | 87,896 | +0.02(+1.10%) |
Oct 23, 2018 | 1.860 | 1.860 | 1.820 | 1.820 | 51,610 | -0.02(-1.09%) |
Oct 22, 2018 | 1.840 | 1.880 | 1.830 | 1.840 | 73,692 | -0.01(-0.54%) |
Oct 19, 2018 | 1.880 | 1.880 | 1.840 | 1.850 | 39,704 | -0.02(-1.07%) |
Oct 18, 2018 | 1.880 | 1.880 | 1.830 | 1.870 | 97,100 | -0.01(-0.53%) |
Oct 17, 2018 | 1.840 | 1.880 | 1.810 | 1.880 | 215,581 | +0.03(+1.62%) |
Oct 16, 2018 | 1.840 | 1.860 | 1.830 | 1.850 | 116,969 | -0.03(-1.60%) |
Oct 15, 2018 | 1.860 | 1.880 | 1.830 | 1.880 | 181,242 | +0.08(+4.44%) |
Oct 12, 2018 | 1.880 | 1.880 | 1.800 | 1.800 | 135,990 | -0.06(-3.23%) |
Oct 11, 2018 | 1.940 | 1.950 | 1.800 | 1.860 | 607,972 | -0.12(-6.06%) |
Oct 10, 2018 | 1.910 | 2.010 | 1.890 | 1.980 | 259,375 | +0.06(+3.13%) |
Oct 09, 2018 | 1.920 | 1.930 | 1.900 | 1.920 | 238,761 | +0.00(+0.00%) |
Oct 05, 2018 | 1.920 | 1.920 | 1.920 | 0 | +0.05(+2.67%) | |
Oct 04, 2018 | 1.840 | 1.930 | 1.840 | 1.870 | 150,697 | +0.03(+1.63%) |
Oct 03, 2018 | 1.860 | 1.890 | 1.840 | 1.840 | 129,338 | -0.02(-1.08%) |
Oct 02, 2018 | 1.870 | 1.920 | 1.850 | 1.860 | 135,853 | +0.02(+1.09%) |
Oct 01, 2018 | 1.860 | 1.870 | 1.830 | 1.840 | 97,196 | -0.02(-1.08%) |
Sep 28, 2018 | 1.880 | 1.920 | 1.860 | 1.860 | 201,333 | +0.03(+1.64%) |
Sep 27, 2018 | 1.910 | 1.910 | 1.830 | 1.830 | 277,002 | -0.08(-4.19%) |
Sep 26, 2018 | 1.960 | 1.970 | 1.900 | 1.910 | 345,867 | -0.02(-1.04%) |
Sep 25, 2018 | 2.020 | 2.030 | 1.930 | 1.930 | 205,528 | -0.10(-4.93%) |
Sep 24, 2018 | 1.970 | 2.030 | 1.880 | 2.030 | 712,772 | +0.03(+1.50%) |
Sep 21, 2018 | 2.080 | 2.150 | 1.970 | 2.000 | 8,132,730 | -0.10(-4.76%) |
Sep 20, 2018 | 1.970 | 2.140 | 1.970 | 2.100 | 410,479 | +0.15(+7.69%) |
Sep 19, 2018 | 1.980 | 2.010 | 1.950 | 1.950 | 278,294 | +0.01(+0.52%) |
Sep 18, 2018 | 2.030 | 2.030 | 1.930 | 1.940 | 396,686 | -0.08(-3.96%) |
Sep 17, 2018 | 1.860 | 2.050 | 1.840 | 2.020 | 555,014 | +0.20(+10.99%) |
Sep 14, 2018 | 1.860 | 1.860 | 1.820 | 1.820 | 53,796 | -0.01(-0.55%) |
Sep 13, 2018 | 1.850 | 1.850 | 1.810 | 1.830 | 59,653 | -0.01(-0.54%) |
Sep 12, 2018 | 1.810 | 1.840 | 1.810 | 1.840 | 244,391 | +0.05(+2.79%) |
Sep 11, 2018 | 1.780 | 1.830 | 1.780 | 1.790 | 84,171 | +0.00(+0.00%) |
Sep 10, 2018 | 1.830 | 1.840 | 1.770 | 1.790 | 90,832 | -0.02(-1.10%) |
Sep 07, 2018 | 1.800 | 1.830 | 1.780 | 1.810 | 65,921 | +0.01(+0.56%) |
Sep 06, 2018 | 1.770 | 1.830 | 1.770 | 1.800 | 128,715 | +0.04(+2.27%) |
Sep 05, 2018 | 1.820 | 1.830 | 1.750 | 1.760 | 124,160 | -0.07(-3.83%) |
Sep 04, 2018 | 1.780 | 1.830 | 1.770 | 1.830 | 78,042 | +0.00(+0.00%) |
Aug 31, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.04(+2.23%) | |
Aug 30, 2018 | 1.790 | 1.800 | 1.760 | 1.790 | 84,115 | +0.00(+0.00%) |
Aug 29, 2018 | 1.850 | 1.850 | 1.780 | 1.790 | 112,411 | -0.02(-1.10%) |
Aug 28, 2018 | 1.860 | 1.860 | 1.780 | 1.810 | 150,523 | -0.05(-2.69%) |
Aug 27, 2018 | 1.870 | 1.870 | 1.830 | 1.860 | 129,057 | +0.01(+0.54%) |
Aug 24, 2018 | 1.830 | 1.860 | 1.810 | 1.850 | 61,978 | +0.02(+1.09%) |
Aug 23, 2018 | 1.850 | 1.850 | 1.780 | 1.830 | 238,337 | +0.00(+0.00%) |
Aug 22, 2018 | 1.860 | 1.870 | 1.820 | 1.830 | 212,458 | -0.03(-1.61%) |
Aug 21, 2018 | 1.910 | 1.910 | 1.830 | 1.860 | 219,136 | +0.01(+0.54%) |
Aug 20, 2018 | 1.910 | 1.910 | 1.840 | 1.850 | 246,556 | -0.02(-1.07%) |
Aug 17, 2018 | 1.880 | 1.890 | 1.850 | 1.870 | 177,964 | -0.01(-0.53%) |
Aug 16, 2018 | 1.950 | 1.980 | 1.880 | 1.880 | 306,633 | -0.09(-4.57%) |
Aug 15, 2018 | 2.050 | 2.050 | 1.890 | 1.970 | 714,789 | -0.32(-13.97%) |
Aug 14, 2018 | 2.230 | 2.330 | 2.230 | 2.290 | 126,425 | +0.02(+0.88%) |
Aug 13, 2018 | 2.190 | 2.280 | 2.190 | 2.270 | 298,782 | +0.06(+2.71%) |
Aug 10, 2018 | 2.200 | 2.240 | 2.190 | 2.210 | 123,985 | +0.01(+0.45%) |
Aug 09, 2018 | 2.190 | 2.220 | 2.180 | 2.200 | 65,384 | +0.01(+0.46%) |
Aug 08, 2018 | 2.170 | 2.260 | 2.170 | 2.190 | 155,676 | -0.01(-0.45%) |
Aug 07, 2018 | 2.200 | 2.200 | 2.150 | 2.200 | 107,373 | +0.01(+0.46%) |
Aug 03, 2018 | 2.190 | 2.190 | 2.190 | 0 | -0.07(-3.10%) | |
Aug 02, 2018 | 2.210 | 2.260 | 2.210 | 2.260 | 226,364 | +0.08(+3.67%) |
Aug 01, 2018 | 2.280 | 2.300 | 2.170 | 2.180 | 271,491 | -0.09(-3.96%) |
Jul 31, 2018 | 2.230 | 2.300 | 2.200 | 2.270 | 204,298 | +0.02(+0.89%) |
Jul 30, 2018 | 2.250 | 2.300 | 2.240 | 2.250 | 105,059 | -0.05(-2.17%) |
Jul 27, 2018 | 2.280 | 2.300 | 2.270 | 2.300 | 156,709 | +0.05(+2.22%) |
Jul 26, 2018 | 2.320 | 2.240 | 2.250 | 184,851 | -0.07(-3.02%) | |
Jul 25, 2018 | 2.310 | 2.350 | 2.240 | 2.320 | 179,443 | +0.03(+1.31%) |
Jul 24, 2018 | 2.240 | 2.320 | 2.240 | 2.290 | 142,635 | +0.06(+2.69%) |
Jul 23, 2018 | 2.200 | 2.250 | 2.200 | 2.230 | 196,886 | +0.06(+2.76%) |
Jul 20, 2018 | 2.240 | 2.240 | 2.140 | 2.170 | 351,549 | -0.14(-6.06%) |
Jul 19, 2018 | 2.170 | 2.330 | 2.140 | 2.310 | 678,482 | +0.15(+6.94%) |
Jul 18, 2018 | 2.150 | 2.210 | 2.140 | 2.160 | 241,653 | +0.03(+1.17%) |
Jul 17, 2018 | 2.160 | 2.160 | 2.130 | 2.135 | 62,732 | -0.03(-1.16%) |
Jul 16, 2018 | 2.180 | 2.200 | 2.130 | 2.160 | 141,019 | -0.02(-0.92%) |
Jul 13, 2018 | 2.170 | 2.190 | 2.150 | 2.180 | 83,182 | +0.00(+0.00%) |
Jul 12, 2018 | 2.150 | 2.180 | 2.150 | 2.180 | 75,601 | +0.05(+2.35%) |
Jul 11, 2018 | 2.160 | 2.170 | 2.130 | 2.130 | 133,124 | -0.05(-2.29%) |
Jul 10, 2018 | 2.170 | 2.190 | 2.140 | 2.180 | 87,934 | +0.01(+0.46%) |
Jul 09, 2018 | 2.140 | 2.200 | 2.140 | 2.170 | 147,678 | +0.04(+1.88%) |
Jul 06, 2018 | 2.170 | 2.110 | 2.130 | 170,378 | -0.01(-0.47%) | |
Jul 05, 2018 | 2.190 | 2.190 | 2.130 | 2.140 | 279,915 | -0.08(-3.60%) |
Jul 04, 2018 | 2.210 | 2.230 | 2.210 | 2.220 | 28,100 | -0.01(-0.45%) |
Jul 03, 2018 | 2.240 | 2.250 | 2.160 | 2.230 | 147,794 | -0.05(-2.19%) |
Jun 29, 2018 | 2.280 | 2.280 | 2.280 | 0 | +0.04(+1.79%) | |
Jun 28, 2018 | 2.230 | 2.320 | 2.210 | 2.240 | 112,970 | +0.02(+0.90%) |
Jun 27, 2018 | 2.260 | 2.260 | 2.200 | 2.220 | 356,581 | -0.08(-3.48%) |
Jun 26, 2018 | 2.280 | 2.340 | 2.280 | 2.300 | 167,611 | -0.01(-0.43%) |
Jun 25, 2018 | 2.270 | 2.380 | 2.270 | 2.310 | 145,978 | -0.08(-3.35%) |
Jun 22, 2018 | 2.430 | 2.430 | 2.390 | 2.390 | 125,612 | -0.04(-1.65%) |
Jun 21, 2018 | 2.430 | 2.440 | 2.400 | 2.430 | 160,672 | -0.02(-0.82%) |
Jun 20, 2018 | 2.460 | 2.520 | 2.440 | 2.450 | 181,152 | +0.00(+0.00%) |
Jun 19, 2018 | 2.460 | 2.470 | 2.430 | 2.450 | 166,252 | -0.04(-1.61%) |
Jun 18, 2018 | 2.500 | 2.515 | 2.450 | 2.490 | 132,819 | -0.01(-0.40%) |
Jun 15, 2018 | 2.490 | 2.420 | 2.500 | 1,874,326 | +0.01(+0.40%) | |
Jun 14, 2018 | 2.520 | 2.550 | 2.480 | 2.490 | 154,143 | -0.01(-0.40%) |
Jun 13, 2018 | 2.530 | 2.585 | 2.480 | 2.500 | 312,549 | -0.04(-1.57%) |
Jun 12, 2018 | 2.560 | 2.620 | 2.520 | 2.540 | 200,450 | -0.05(-1.93%) |
Jun 11, 2018 | 2.590 | 2.650 | 2.580 | 2.590 | 111,073 | -0.01(-0.38%) |
Jun 08, 2018 | 2.670 | 2.690 | 2.590 | 2.600 | 99,453 | -0.09(-3.35%) |
Jun 07, 2018 | 2.550 | 2.690 | 2.550 | 2.690 | 253,648 | +0.16(+6.32%) |
Jun 06, 2018 | 2.520 | 2.550 | 2.500 | 2.530 | 104,946 | +0.03(+1.20%) |
Jun 05, 2018 | 2.490 | 2.550 | 2.460 | 2.500 | 240,753 | +0.01(+0.40%) |
Jun 04, 2018 | 2.560 | 2.560 | 2.485 | 2.490 | 133,816 | -0.06(-2.35%) |
Jun 01, 2018 | 2.530 | 2.570 | 2.510 | 2.550 | 192,754 | -0.01(-0.39%) |
May 31, 2018 | 2.560 | 2.580 | 2.520 | 2.560 | 229,443 | +0.01(+0.39%) |
May 30, 2018 | 2.580 | 2.580 | 2.520 | 2.550 | 169,911 | -0.05(-1.92%) |
May 29, 2018 | 2.570 | 2.640 | 2.560 | 2.600 | 155,628 | +0.04(+1.56%) |
May 28, 2018 | 2.590 | 2.660 | 2.550 | 2.560 | 39,510 | -0.08(-3.03%) |
May 25, 2018 | 2.540 | 2.640 | 2.540 | 2.640 | 229,161 | +0.10(+3.94%) |
May 24, 2018 | 2.510 | 2.590 | 2.510 | 2.540 | 102,673 | +0.04(+1.60%) |
May 23, 2018 | 2.520 | 2.570 | 2.480 | 2.500 | 143,122 | -0.02(-0.79%) |
May 22, 2018 | 2.550 | 2.570 | 2.470 | 2.520 | 167,081 | -0.06(-2.33%) |
May 18, 2018 | 2.580 | 2.580 | 2.580 | 0 | +0.05(+1.98%) | |
May 17, 2018 | 2.550 | 2.580 | 2.500 | 2.530 | 96,583 | -0.02(-0.78%) |
May 16, 2018 | 2.500 | 2.550 | 2.490 | 2.550 | 87,318 | +0.02(+0.79%) |
May 15, 2018 | 2.620 | 2.620 | 2.520 | 2.530 | 222,266 | -0.10(-3.80%) |
May 14, 2018 | 2.650 | 2.660 | 2.590 | 2.630 | 76,658 | -0.02(-0.75%) |
May 11, 2018 | 2.780 | 2.780 | 2.610 | 2.650 | 157,824 | -0.14(-5.02%) |
May 10, 2018 | 2.680 | 2.810 | 2.680 | 2.790 | 118,511 | +0.13(+4.89%) |
May 09, 2018 | 2.670 | 2.720 | 2.640 | 2.660 | 66,951 | -0.01(-0.37%) |
May 08, 2018 | 2.620 | 2.700 | 2.580 | 2.670 | 189,238 | +0.07(+2.69%) |
May 07, 2018 | 2.570 | 2.610 | 2.570 | 2.600 | 105,258 | +0.01(+0.39%) |
May 04, 2018 | 2.600 | 2.660 | 2.590 | 2.590 | 182,653 | -0.09(-3.36%) |
May 03, 2018 | 2.620 | 2.680 | 2.600 | 2.680 | 65,756 | +0.03(+1.13%) |
May 02, 2018 | 2.640 | 2.670 | 2.600 | 2.650 | 199,688 | +0.01(+0.38%) |