Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.250 | 2.280 | 2.190 | 2.250 | 275,232 | +0.01(+0.45%) |
Apr 29, 2019 | 2.250 | 2.270 | 2.200 | 2.240 | 302,660 | -0.02(-0.88%) |
Apr 26, 2019 | 2.230 | 2.290 | 2.180 | 2.260 | 228,200 | +0.04(+1.80%) |
Apr 25, 2019 | 2.200 | 2.230 | 2.150 | 2.220 | 275,658 | +0.02(+0.91%) |
Apr 24, 2019 | 2.150 | 2.220 | 2.120 | 2.200 | 268,619 | +0.06(+2.80%) |
Apr 23, 2019 | 2.040 | 2.155 | 2.010 | 2.140 | 297,235 | +0.12(+5.94%) |
Apr 22, 2019 | 1.980 | 2.040 | 1.980 | 2.020 | 225,134 | +0.05(+2.54%) |
Apr 18, 2019 | 1.960 | 1.970 | 1.910 | 1.970 | 297,500 | +0.03(+1.55%) |
Apr 17, 2019 | 1.940 | 2.000 | 1.910 | 1.940 | 264,510 | +0.01(+0.52%) |
Apr 16, 2019 | 1.910 | 1.970 | 1.910 | 1.930 | 316,626 | +0.02(+1.05%) |
Apr 15, 2019 | 1.920 | 1.980 | 1.910 | 1.910 | 424,929 | -0.01(-0.52%) |
Apr 12, 2019 | 2.020 | 2.020 | 1.920 | 1.920 | 357,000 | -0.10(-4.95%) |
Apr 11, 2019 | 2.000 | 2.040 | 1.950 | 2.020 | 287,804 | -0.02(-0.98%) |
Apr 10, 2019 | 2.070 | 2.090 | 2.010 | 2.040 | 158,658 | -0.04(-1.92%) |
Apr 09, 2019 | 2.160 | 2.170 | 2.060 | 2.080 | 183,968 | -0.08(-3.70%) |
Apr 08, 2019 | 2.160 | 2.190 | 2.120 | 2.160 | 148,571 | +0.01(+0.47%) |
Apr 05, 2019 | 2.160 | 2.190 | 2.130 | 2.150 | 174,900 | +0.00(+0.00%) |
Apr 04, 2019 | 2.150 | 2.200 | 2.120 | 2.150 | 798,203 | +0.00(+0.00%) |
Apr 03, 2019 | 2.180 | 2.190 | 2.110 | 2.150 | 148,375 | +0.01(+0.47%) |
Apr 02, 2019 | 2.120 | 2.190 | 2.120 | 2.140 | 207,160 | -0.02(-0.93%) |
Apr 01, 2019 | 2.140 | 2.260 | 2.130 | 2.160 | 230,912 | +0.04(+1.89%) |
Mar 29, 2019 | 2.280 | 2.290 | 2.100 | 2.120 | 359,100 | -0.15(-6.61%) |
Mar 28, 2019 | 2.270 | 2.305 | 2.250 | 2.270 | 116,025 | +0.00(+0.00%) |
Mar 27, 2019 | 2.260 | 2.300 | 2.240 | 2.270 | 176,837 | +0.02(+0.89%) |
Mar 26, 2019 | 2.250 | 2.310 | 2.230 | 2.250 | 233,221 | +0.02(+0.90%) |
Mar 25, 2019 | 2.230 | 2.280 | 2.200 | 2.230 | 249,507 | -0.03(-1.33%) |
Mar 22, 2019 | 2.320 | 2.330 | 2.220 | 2.260 | 149,100 | -0.06(-2.59%) |
Mar 21, 2019 | 2.340 | 2.350 | 2.300 | 2.320 | 118,687 | -0.02(-0.85%) |
Mar 20, 2019 | 2.350 | 2.390 | 2.310 | 2.340 | 242,838 | -0.02(-0.85%) |
Mar 19, 2019 | 2.330 | 2.370 | 2.300 | 2.360 | 485,216 | +0.03(+1.29%) |
Mar 18, 2019 | 2.320 | 2.330 | 2.260 | 2.330 | 148,113 | +0.02(+0.87%) |
Mar 15, 2019 | 2.350 | 2.380 | 2.250 | 2.310 | 537,200 | -0.05(-2.12%) |
Mar 14, 2019 | 2.350 | 2.400 | 2.300 | 2.360 | 457,484 | +0.00(+0.00%) |
Mar 13, 2019 | 2.320 | 2.380 | 2.300 | 2.360 | 342,344 | +0.04(+1.72%) |
Mar 12, 2019 | 2.320 | 2.380 | 2.290 | 2.320 | 265,126 | +0.01(+0.43%) |
Mar 11, 2019 | 2.380 | 2.400 | 2.280 | 2.310 | 288,007 | -0.05(-2.12%) |
Mar 08, 2019 | 2.350 | 2.420 | 2.270 | 2.360 | 399,900 | +0.01(+0.43%) |
Mar 07, 2019 | 2.520 | 2.609 | 2.310 | 2.350 | 582,223 | -0.18(-7.11%) |
Mar 06, 2019 | 2.650 | 2.676 | 2.520 | 2.530 | 224,669 | -0.12(-4.53%) |
Mar 05, 2019 | 2.730 | 2.734 | 2.626 | 2.650 | 130,199 | -0.06(-2.21%) |
Mar 04, 2019 | 2.730 | 2.770 | 2.660 | 2.710 | 195,840 | -0.03(-1.09%) |
Mar 01, 2019 | 2.760 | 2.770 | 2.680 | 2.740 | 148,100 | -0.01(-0.36%) |
Feb 28, 2019 | 2.910 | 2.930 | 2.660 | 2.750 | 249,458 | -0.14(-4.84%) |
Feb 27, 2019 | 2.730 | 2.930 | 2.670 | 2.890 | 544,963 | +0.16(+5.86%) |
Feb 26, 2019 | 2.560 | 2.750 | 2.410 | 2.730 | 750,984 | +0.16(+6.23%) |
Feb 25, 2019 | 2.480 | 2.600 | 2.470 | 2.570 | 466,227 | +0.10(+4.05%) |
Feb 22, 2019 | 2.520 | 2.520 | 2.420 | 2.470 | 116,700 | -0.03(-1.20%) |
Feb 21, 2019 | 2.500 | 2.520 | 2.460 | 2.500 | 133,264 | +0.02(+0.81%) |
Feb 20, 2019 | 2.560 | 2.570 | 2.480 | 2.480 | 178,525 | -0.07(-2.75%) |
Feb 19, 2019 | 2.540 | 2.590 | 2.472 | 2.550 | 196,002 | +0.00(+0.00%) |
Feb 15, 2019 | 2.450 | 2.580 | 2.380 | 2.550 | 471,100 | +0.12(+4.94%) |
Feb 14, 2019 | 2.390 | 2.520 | 2.390 | 2.430 | 579,464 | +0.04(+1.67%) |
Feb 13, 2019 | 2.360 | 2.480 | 2.360 | 2.390 | 1,913,936 | +0.02(+0.84%) |
Feb 12, 2019 | 2.400 | 2.480 | 2.360 | 2.370 | 2,107,065 | -0.01(-0.42%) |
Feb 11, 2019 | 2.360 | 2.490 | 2.340 | 2.380 | 617,422 | +0.07(+3.03%) |
Feb 08, 2019 | 2.340 | 2.390 | 2.250 | 2.310 | 366,700 | -0.02(-0.86%) |
Feb 07, 2019 | 2.330 | 2.400 | 2.260 | 2.330 | 492,669 | +0.01(+0.43%) |
Feb 06, 2019 | 2.430 | 2.500 | 2.300 | 2.320 | 806,153 | -0.08(-3.33%) |
Feb 05, 2019 | 2.500 | 2.600 | 2.400 | 2.400 | 1,250,698 | -0.05(-2.04%) |
Feb 04, 2019 | 2.300 | 2.530 | 2.290 | 2.450 | 1,516,860 | +0.16(+6.99%) |
Feb 01, 2019 | 2.080 | 2.460 | 2.060 | 2.290 | 4,811,400 | +0.31(+15.66%) |
Jan 31, 2019 | 2.050 | 2.220 | 1.980 | 1.980 | 3,205,126 | +0.18(+10.00%) |
Jan 30, 2019 | 1.850 | 1.910 | 1.770 | 1.800 | 905,983 | -0.02(-1.10%) |
Jan 29, 2019 | 1.750 | 1.910 | 1.700 | 1.820 | 4,460,777 | +0.06(+3.41%) |
Jan 28, 2019 | 1.740 | 1.800 | 1.730 | 1.760 | 240,796 | +0.02(+1.15%) |
Jan 25, 2019 | 1.750 | 1.800 | 1.740 | 1.740 | 177,700 | -0.01(-0.57%) |
Jan 24, 2019 | 1.810 | 1.850 | 1.750 | 1.750 | 218,516 | -0.07(-3.85%) |
Jan 23, 2019 | 1.860 | 1.880 | 1.760 | 1.820 | 236,211 | -0.02(-1.09%) |
Jan 22, 2019 | 1.880 | 1.900 | 1.840 | 1.840 | 172,379 | -0.04(-2.13%) |
Jan 18, 2019 | 1.850 | 1.940 | 1.820 | 1.880 | 354,100 | -0.01(-0.53%) |
Jan 17, 2019 | 1.910 | 1.950 | 1.890 | 1.890 | 182,854 | -0.01(-0.53%) |
Jan 16, 2019 | 1.910 | 1.980 | 1.900 | 1.900 | 120,592 | -0.02(-1.04%) |
Jan 15, 2019 | 1.900 | 1.980 | 1.875 | 1.920 | 316,753 | +0.02(+1.05%) |
Jan 14, 2019 | 1.900 | 1.990 | 1.870 | 1.900 | 312,160 | -0.01(-0.52%) |
Jan 11, 2019 | 1.900 | 2.020 | 1.880 | 1.910 | 367,300 | +0.02(+1.06%) |
Jan 10, 2019 | 1.870 | 1.970 | 1.866 | 1.890 | 166,743 | -0.01(-0.53%) |
Jan 09, 2019 | 1.860 | 1.950 | 1.840 | 1.900 | 247,487 | +0.05(+2.70%) |
Jan 08, 2019 | 1.870 | 1.970 | 1.850 | 1.850 | 377,440 | -0.01(-0.54%) |
Jan 07, 2019 | 1.750 | 1.950 | 1.750 | 1.860 | 343,146 | +0.11(+6.29%) |
Jan 04, 2019 | 1.770 | 1.825 | 1.730 | 1.750 | 585,900 | +0.02(+1.16%) |
Jan 03, 2019 | 1.790 | 1.810 | 1.720 | 1.730 | 534,544 | -0.08(-4.42%) |
Jan 02, 2019 | 1.700 | 1.850 | 1.691 | 1.810 | 512,148 | +0.11(+6.47%) |
Dec 31, 2018 | 1.700 | 1.850 | 1.670 | 1.700 | 1,231,800 | +0.00(+0.00%) |
Dec 28, 2018 | 1.720 | 1.810 | 1.690 | 1.700 | 505,500 | -0.02(-1.16%) |
Dec 27, 2018 | 1.760 | 1.790 | 1.720 | 1.720 | 296,224 | -0.04(-2.27%) |
Dec 26, 2018 | 1.810 | 1.830 | 1.760 | 1.760 | 529,264 | -0.03(-1.68%) |
Dec 24, 2018 | 1.830 | 1.890 | 1.780 | 1.790 | 250,100 | -0.05(-2.72%) |
Dec 21, 2018 | 1.950 | 1.980 | 1.840 | 1.840 | 366,100 | -0.08(-4.17%) |
Dec 20, 2018 | 1.990 | 2.020 | 1.900 | 1.920 | 195,908 | -0.06(-3.03%) |
Dec 19, 2018 | 2.000 | 2.070 | 1.980 | 1.980 | 102,423 | -0.01(-0.50%) |
Dec 18, 2018 | 2.010 | 2.180 | 1.970 | 1.990 | 97,474 | -0.02(-1.00%) |
Dec 17, 2018 | 2.140 | 2.200 | 2.000 | 2.010 | 198,999 | -0.13(-6.07%) |
Dec 14, 2018 | 2.160 | 2.200 | 2.110 | 2.140 | 125,400 | -0.02(-0.93%) |
Dec 13, 2018 | 2.260 | 2.260 | 2.120 | 2.160 | 214,774 | -0.10(-4.42%) |
Dec 12, 2018 | 2.310 | 2.340 | 2.250 | 2.260 | 440,647 | -0.06(-2.59%) |
Dec 11, 2018 | 2.370 | 2.400 | 2.280 | 2.320 | 127,559 | -0.04(-1.69%) |
Dec 10, 2018 | 2.350 | 2.400 | 2.350 | 2.360 | 136,940 | +0.01(+0.43%) |
Dec 07, 2018 | 2.360 | 2.440 | 2.350 | 2.350 | 54,800 | -0.01(-0.42%) |
Dec 06, 2018 | 2.350 | 2.420 | 2.350 | 2.360 | 155,289 | -0.06(-2.48%) |
Dec 04, 2018 | 2.460 | 2.500 | 2.360 | 2.420 | 100,900 | -0.04(-1.63%) |
Dec 03, 2018 | 2.470 | 2.490 | 2.420 | 2.460 | 66,298 | +0.01(+0.41%) |
Nov 30, 2018 | 2.480 | 2.500 | 2.430 | 2.450 | 155,900 | -0.02(-0.81%) |
Nov 29, 2018 | 2.520 | 2.590 | 2.450 | 2.470 | 139,922 | -0.04(-1.59%) |
Nov 28, 2018 | 2.560 | 2.560 | 2.480 | 2.510 | 175,925 | -0.03(-1.18%) |
Nov 27, 2018 | 2.530 | 2.590 | 2.490 | 2.540 | 180,326 | +0.02(+0.79%) |
Nov 26, 2018 | 2.470 | 2.560 | 2.450 | 2.520 | 79,514 | -0.04(-1.52%) |
Nov 23, 2018 | 2.530 | 2.645 | 2.530 | 2.559 | 10,900 | +0.01(+0.35%) |
Nov 21, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.01(+0.39%) | |
Nov 20, 2018 | 2.650 | 2.650 | 2.510 | 2.540 | 117,225 | -0.11(-4.15%) |
Nov 19, 2018 | 2.650 | 2.700 | 2.650 | 2.650 | 76,842 | -0.03(-1.12%) |
Nov 16, 2018 | 2.760 | 2.760 | 2.670 | 2.680 | 394,400 | -0.08(-2.90%) |
Nov 15, 2018 | 2.780 | 2.800 | 2.740 | 2.760 | 141,489 | -0.01(-0.36%) |
Nov 14, 2018 | 2.820 | 2.830 | 2.750 | 2.770 | 561,102 | -0.05(-1.77%) |
Nov 13, 2018 | 2.880 | 2.910 | 2.760 | 2.820 | 225,521 | -0.06(-2.08%) |
Nov 12, 2018 | 2.910 | 2.980 | 2.860 | 2.880 | 142,035 | -0.06(-2.04%) |
Nov 09, 2018 | 2.980 | 3.030 | 2.910 | 2.940 | 74,000 | -0.08(-2.65%) |
Nov 08, 2018 | 2.950 | 3.030 | 2.939 | 3.020 | 124,287 | +0.08(+2.72%) |
Nov 07, 2018 | 2.970 | 3.010 | 2.920 | 2.940 | 106,030 | -0.02(-0.68%) |
Nov 06, 2018 | 3.000 | 3.025 | 2.920 | 2.960 | 235,453 | -0.08(-2.63%) |
Nov 05, 2018 | 3.040 | 3.090 | 2.990 | 3.040 | 154,088 | -0.02(-0.65%) |
Nov 02, 2018 | 3.020 | 3.100 | 2.980 | 3.060 | 114,700 | +0.00(+0.16%) |
Nov 01, 2018 | 3.060 | 3.171 | 3.020 | 3.055 | 283,833 | +0.01(+0.16%) |
Oct 31, 2018 | 3.070 | 3.120 | 3.000 | 3.050 | 216,469 | -0.01(-0.33%) |
Oct 30, 2018 | 3.000 | 3.100 | 3.000 | 3.060 | 60,192 | +0.05(+1.66%) |
Oct 29, 2018 | 3.110 | 3.210 | 2.960 | 3.010 | 138,548 | -0.09(-2.90%) |
Oct 26, 2018 | 3.090 | 3.120 | 2.890 | 3.100 | 49,900 | -0.01(-0.32%) |
Oct 25, 2018 | 3.150 | 3.250 | 3.040 | 3.110 | 99,837 | -0.02(-0.64%) |
Oct 24, 2018 | 3.130 | 3.230 | 3.109 | 3.130 | 169,013 | -0.02(-0.63%) |
Oct 23, 2018 | 3.130 | 3.170 | 3.090 | 3.150 | 43,777 | -0.02(-0.63%) |
Oct 22, 2018 | 3.200 | 3.200 | 3.070 | 3.170 | 221,210 | -0.01(-0.31%) |
Oct 19, 2018 | 3.210 | 3.230 | 3.150 | 3.180 | 125,000 | -0.06(-1.85%) |
Oct 18, 2018 | 3.250 | 3.275 | 3.190 | 3.240 | 141,618 | -0.01(-0.31%) |
Oct 17, 2018 | 3.320 | 3.320 | 3.220 | 3.250 | 185,180 | -0.08(-2.40%) |
Oct 16, 2018 | 3.200 | 3.350 | 3.180 | 3.330 | 160,031 | +0.13(+4.06%) |
Oct 15, 2018 | 3.210 | 3.230 | 3.160 | 3.200 | 99,801 | -0.01(-0.31%) |
Oct 12, 2018 | 3.180 | 3.230 | 3.150 | 3.210 | 240,400 | +0.05(+1.58%) |
Oct 11, 2018 | 3.150 | 3.220 | 3.150 | 3.160 | 82,217 | +0.00(+0.00%) |
Oct 10, 2018 | 3.160 | 3.170 | 3.150 | 3.160 | 170,603 | +0.00(+0.00%) |
Oct 09, 2018 | 3.150 | 3.250 | 3.130 | 3.160 | 44,892 | +0.01(+0.32%) |
Oct 08, 2018 | 3.150 | 3.170 | 3.120 | 3.150 | 60,763 | +0.00(+0.00%) |
Oct 05, 2018 | 3.150 | 3.190 | 3.110 | 3.150 | 73,300 | +0.00(+0.00%) |
Oct 04, 2018 | 3.150 | 3.180 | 3.140 | 3.150 | 76,339 | -0.01(-0.32%) |
Oct 03, 2018 | 3.160 | 3.220 | 3.110 | 3.160 | 38,366 | +0.01(+0.32%) |
Oct 02, 2018 | 3.160 | 3.210 | 3.110 | 3.150 | 87,012 | -0.02(-0.63%) |
Oct 01, 2018 | 3.230 | 3.292 | 3.150 | 3.170 | 154,387 | -0.03(-0.94%) |
Sep 28, 2018 | 3.100 | 3.300 | 3.100 | 3.200 | 127,100 | +0.05(+1.59%) |
Sep 27, 2018 | 3.250 | 3.250 | 3.100 | 3.150 | 147,074 | -0.10(-3.08%) |
Sep 26, 2018 | 3.350 | 3.350 | 3.250 | 3.250 | 52,591 | -0.10(-2.99%) |
Sep 25, 2018 | 3.150 | 3.450 | 3.150 | 3.350 | 628,734 | +0.20(+6.35%) |
Sep 24, 2018 | 3.050 | 3.200 | 3.000 | 3.150 | 164,015 | +0.10(+3.28%) |
Sep 21, 2018 | 3.000 | 3.050 | 3.000 | 3.050 | 886,000 | +0.05(+1.67%) |
Sep 20, 2018 | 2.950 | 3.050 | 2.950 | 3.000 | 165,272 | +0.00(+0.00%) |
Sep 19, 2018 | 3.000 | 3.100 | 2.950 | 3.000 | 156,999 | +0.00(+0.00%) |
Sep 18, 2018 | 2.850 | 3.050 | 2.800 | 3.000 | 367,069 | +0.15(+5.26%) |
Sep 17, 2018 | 2.850 | 2.950 | 2.850 | 2.850 | 104,744 | +0.00(+0.00%) |
Sep 14, 2018 | 2.900 | 2.950 | 2.850 | 2.850 | 70,800 | -0.05(-1.72%) |
Sep 13, 2018 | 2.950 | 2.950 | 2.850 | 2.900 | 100,191 | -0.10(-3.33%) |
Sep 12, 2018 | 2.950 | 3.000 | 2.900 | 3.000 | 91,192 | +0.05(+1.69%) |
Sep 11, 2018 | 3.000 | 3.050 | 2.925 | 2.950 | 200,498 | -0.05(-1.67%) |
Sep 10, 2018 | 2.950 | 3.000 | 2.950 | 3.000 | 99,997 | +0.05(+1.69%) |
Sep 07, 2018 | 2.950 | 3.000 | 2.950 | 2.950 | 73,600 | -0.05(-1.67%) |
Sep 06, 2018 | 3.000 | 3.025 | 2.950 | 3.000 | 66,851 | +0.00(+0.00%) |
Sep 05, 2018 | 3.000 | 3.050 | 2.950 | 3.000 | 102,896 | -0.02(-0.83%) |
Sep 04, 2018 | 3.050 | 3.050 | 2.900 | 3.025 | 188,830 | -0.02(-0.82%) |
Aug 31, 2018 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.050 | 3.100 | 2.925 | 3.050 | 518,517 | +0.00(+0.00%) |
Aug 29, 2018 | 3.150 | 3.200 | 3.050 | 3.050 | 230,862 | -0.10(-3.17%) |
Aug 28, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 308,478 | -0.05(-1.56%) |
Aug 27, 2018 | 3.150 | 3.300 | 3.150 | 3.200 | 335,154 | +0.05(+1.59%) |
Aug 24, 2018 | 3.250 | 3.300 | 3.150 | 3.150 | 185,300 | -0.10(-3.08%) |
Aug 23, 2018 | 3.200 | 3.280 | 3.150 | 3.250 | 385,094 | +0.05(+1.56%) |
Aug 22, 2018 | 3.250 | 3.350 | 3.150 | 3.200 | 647,043 | -0.05(-1.54%) |
Aug 21, 2018 | 3.500 | 3.550 | 2.950 | 3.250 | 1,033,543 | +0.00(+0.00%) |
Aug 20, 2018 | 3.100 | 3.300 | 3.100 | 3.250 | 1,501,017 | +0.20(+6.56%) |
Aug 17, 2018 | 2.950 | 3.150 | 2.950 | 3.050 | 410,900 | +0.05(+1.67%) |
Aug 16, 2018 | 2.850 | 3.050 | 2.850 | 3.000 | 312,605 | +0.15(+5.26%) |
Aug 15, 2018 | 2.950 | 2.950 | 2.850 | 2.850 | 65,151 | -0.10(-3.39%) |
Aug 14, 2018 | 2.850 | 2.950 | 2.850 | 2.950 | 151,023 | +0.10(+3.51%) |
Aug 13, 2018 | 2.800 | 2.900 | 2.775 | 2.850 | 85,228 | +0.05(+1.79%) |
Aug 10, 2018 | 2.900 | 2.900 | 2.800 | 2.800 | 56,000 | -0.10(-3.45%) |
Aug 09, 2018 | 2.850 | 2.900 | 2.800 | 2.900 | 118,120 | +0.00(+0.00%) |
Aug 08, 2018 | 2.950 | 3.000 | 2.850 | 2.900 | 68,561 | -0.05(-1.69%) |
Aug 07, 2018 | 2.950 | 3.000 | 2.925 | 2.950 | 67,242 | -0.05(-1.67%) |
Aug 06, 2018 | 2.900 | 3.000 | 2.850 | 3.000 | 178,779 | +0.10(+3.45%) |
Aug 03, 2018 | 2.950 | 2.950 | 2.900 | 2.900 | 161,500 | -0.05(-1.69%) |
Aug 02, 2018 | 2.950 | 2.950 | 2.900 | 2.950 | 138,656 | +0.00(+0.00%) |
Aug 01, 2018 | 2.950 | 2.950 | 2.900 | 2.950 | 332,513 | +0.05(+1.72%) |
Jul 31, 2018 | 2.950 | 2.950 | 2.875 | 2.900 | 92,735 | -0.05(-1.69%) |
Jul 30, 2018 | 2.900 | 2.950 | 2.850 | 2.950 | 203,847 | +0.10(+3.51%) |
Jul 27, 2018 | 2.800 | 2.950 | 2.800 | 2.850 | 249,700 | +0.00(+0.00%) |
Jul 26, 2018 | 2.850 | 2.900 | 2.800 | 2.850 | 194,548 | +0.00(+0.00%) |
Jul 25, 2018 | 2.950 | 2.950 | 2.800 | 2.850 | 69,294 | -0.05(-1.72%) |
Jul 24, 2018 | 2.850 | 3.000 | 2.750 | 2.900 | 359,303 | +0.10(+3.57%) |
Jul 23, 2018 | 2.700 | 2.825 | 2.700 | 2.800 | 426,864 | +0.07(+2.75%) |
Jul 20, 2018 | 2.750 | 2.750 | 2.700 | 2.725 | 165,284 | -0.02(-0.91%) |
Jul 19, 2018 | 2.800 | 2.800 | 2.655 | 2.750 | 256,764 | -0.02(-0.90%) |
Jul 18, 2018 | 2.800 | 2.850 | 2.750 | 2.775 | 91,796 | +0.00(+0.00%) |
Jul 17, 2018 | 2.750 | 2.800 | 2.700 | 2.775 | 167,931 | -0.02(-0.89%) |
Jul 16, 2018 | 2.800 | 2.850 | 2.700 | 2.800 | 63,100 | +0.00(+0.00%) |
Jul 13, 2018 | 2.806 | 2.700 | 2.800 | 126,690 | +0.00(+0.00%) | |
Jul 12, 2018 | 2.750 | 2.800 | 2.650 | 2.800 | 209,389 | +0.07(+2.75%) |
Jul 11, 2018 | 2.750 | 2.750 | 2.700 | 2.725 | 221,235 | -0.02(-0.91%) |
Jul 10, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 73,368 | +0.00(+0.00%) |
Jul 09, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 36,437 | -0.02(-0.90%) |
Jul 06, 2018 | 2.800 | 2.850 | 2.725 | 2.775 | 175,653 | -0.02(-0.89%) |
Jul 05, 2018 | 2.850 | 2.894 | 2.700 | 2.800 | 705,662 | -0.08(-2.61%) |
Jul 03, 2018 | 2.875 | 2.875 | 2.875 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.000 | 3.050 | 2.850 | 2.875 | 197,177 | -0.17(-5.74%) |
Jun 29, 2018 | 3.000 | 3.100 | 2.900 | 3.050 | 276,170 | +0.10(+3.39%) |
Jun 28, 2018 | 2.950 | 3.000 | 2.800 | 2.950 | 263,553 | +0.00(+0.00%) |
Jun 27, 2018 | 3.000 | 3.050 | 2.900 | 2.950 | 138,062 | -0.05(-1.67%) |
Jun 26, 2018 | 3.000 | 3.000 | 2.900 | 3.000 | 103,992 | +0.00(+0.00%) |
Jun 25, 2018 | 3.050 | 3.050 | 2.850 | 3.000 | 385,895 | +0.00(+0.00%) |
Jun 22, 2018 | 3.000 | 3.000 | 2.900 | 3.000 | 340,623 | +0.02(+0.84%) |
Jun 21, 2018 | 2.850 | 3.000 | 2.800 | 2.975 | 146,516 | +0.12(+4.39%) |
Jun 20, 2018 | 2.850 | 2.850 | 2.750 | 2.850 | 122,445 | +0.05(+1.79%) |
Jun 19, 2018 | 2.800 | 2.850 | 2.750 | 2.800 | 433,522 | -0.05(-1.75%) |
Jun 18, 2018 | 2.900 | 2.900 | 2.800 | 2.850 | 115,989 | -0.05(-1.72%) |
Jun 15, 2018 | 2.900 | 2.900 | 2.900 | 118,257 | +0.00(+0.00%) | |
Jun 14, 2018 | 2.950 | 2.950 | 2.850 | 2.900 | 142,435 | +0.00(+0.00%) |
Jun 13, 2018 | 2.900 | 2.950 | 2.825 | 2.900 | 326,820 | +0.05(+1.75%) |
Jun 12, 2018 | 2.950 | 2.950 | 2.850 | 2.850 | 181,868 | -0.10(-3.39%) |
Jun 11, 2018 | 2.850 | 2.975 | 2.850 | 2.950 | 240,173 | +0.15(+5.36%) |
Jun 08, 2018 | 2.900 | 2.900 | 2.800 | 2.800 | 142,516 | -0.05(-1.75%) |
Jun 07, 2018 | 2.950 | 3.000 | 2.850 | 2.850 | 209,293 | -0.10(-3.39%) |
Jun 06, 2018 | 3.050 | 3.050 | 2.950 | 2.950 | 333,513 | -0.10(-3.28%) |
Jun 05, 2018 | 2.950 | 3.100 | 2.900 | 3.050 | 208,159 | +0.15(+5.17%) |
Jun 04, 2018 | 2.900 | 3.000 | 2.750 | 2.900 | 436,045 | +0.05(+1.75%) |
Jun 01, 2018 | 2.700 | 2.850 | 2.650 | 2.850 | 295,472 | +0.20(+7.55%) |
May 31, 2018 | 2.650 | 2.700 | 2.600 | 2.650 | 178,691 | +0.00(+0.00%) |
May 30, 2018 | 2.700 | 2.700 | 2.625 | 2.650 | 367,036 | +0.00(+0.00%) |
May 29, 2018 | 2.550 | 2.650 | 2.500 | 2.650 | 751,450 | +0.05(+1.92%) |
May 25, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.08(+2.97%) | |
May 24, 2018 | 2.600 | 2.650 | 2.500 | 2.525 | 1,333,627 | -0.08(-2.88%) |
May 23, 2018 | 2.650 | 2.700 | 2.600 | 2.600 | 248,388 | -0.10(-3.70%) |
May 22, 2018 | 2.700 | 2.750 | 2.650 | 2.700 | 479,970 | -0.05(-1.82%) |
May 21, 2018 | 2.750 | 2.795 | 2.700 | 2.750 | 105,719 | +0.00(+0.00%) |
May 18, 2018 | 2.750 | 2.800 | 2.700 | 2.750 | 268,983 | +0.05(+1.85%) |
May 17, 2018 | 2.800 | 2.950 | 2.700 | 2.700 | 1,065,210 | -0.10(-3.57%) |
May 16, 2018 | 2.800 | 2.900 | 2.775 | 2.800 | 312,202 | +0.02(+0.90%) |
May 15, 2018 | 2.850 | 2.900 | 2.750 | 2.775 | 321,962 | -0.08(-2.63%) |
May 14, 2018 | 3.000 | 3.050 | 2.850 | 2.850 | 638,686 | -0.15(-5.00%) |
May 11, 2018 | 3.150 | 3.150 | 3.000 | 3.000 | 239,777 | -0.15(-4.76%) |
May 10, 2018 | 3.150 | 3.150 | 3.064 | 3.150 | 169,228 | +0.02(+0.80%) |
May 09, 2018 | 3.300 | 3.400 | 3.100 | 3.125 | 353,005 | -0.17(-5.30%) |
May 08, 2018 | 3.100 | 3.300 | 3.000 | 3.300 | 926,611 | +0.20(+6.45%) |
May 07, 2018 | 3.200 | 3.300 | 3.100 | 3.100 | 1,330,805 | -0.10(-3.13%) |
May 04, 2018 | 3.400 | 3.500 | 3.100 | 3.200 | 899,483 | -0.17(-5.19%) |
May 03, 2018 | 3.750 | 3.850 | 3.350 | 3.375 | 348,665 | -0.27(-7.53%) |
May 02, 2018 | 3.500 | 3.675 | 3.400 | 3.650 | 220,793 | +0.15(+4.29%) |