Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.670 | 1.670 | 1.590 | 1.640 | 61,700 | +0.02(+1.23%) |
May 30, 2019 | 1.620 | 1.640 | 1.620 | 1.620 | 75,287 | -0.02(-1.22%) |
May 29, 2019 | 1.680 | 1.680 | 1.640 | 1.640 | 11,742 | -0.02(-1.20%) |
May 28, 2019 | 1.620 | 1.680 | 1.620 | 1.660 | 52,560 | +0.09(+5.73%) |
May 24, 2019 | 1.580 | 1.592 | 1.570 | 1.570 | 84,700 | +0.03(+1.95%) |
May 23, 2019 | 1.535 | 1.565 | 1.530 | 1.540 | 108,218 | -0.07(-4.35%) |
May 22, 2019 | 1.650 | 1.650 | 1.610 | 1.610 | 37,630 | -0.00(-0.16%) |
May 21, 2019 | 1.630 | 1.630 | 1.600 | 1.613 | 87,420 | +0.02(+1.24%) |
May 20, 2019 | 1.620 | 1.620 | 1.590 | 1.593 | 493,094 | -0.06(-3.47%) |
May 17, 2019 | 1.690 | 1.690 | 1.650 | 1.650 | 167,200 | -0.08(-4.62%) |
May 16, 2019 | 1.750 | 1.750 | 1.710 | 1.730 | 129,082 | -0.03(-1.70%) |
May 15, 2019 | 1.730 | 1.790 | 1.730 | 1.760 | 34,719 | +0.03(+1.73%) |
May 14, 2019 | 1.700 | 1.760 | 1.700 | 1.730 | 99,969 | +0.07(+4.22%) |
May 13, 2019 | 1.690 | 1.700 | 1.650 | 1.660 | 159,759 | -0.09(-5.14%) |
May 10, 2019 | 1.760 | 1.780 | 1.710 | 1.750 | 169,700 | +0.02(+1.16%) |
May 09, 2019 | 1.720 | 1.750 | 1.680 | 1.730 | 262,617 | -0.08(-4.42%) |
May 08, 2019 | 1.800 | 1.840 | 1.800 | 1.810 | 244,754 | -0.01(-0.55%) |
May 07, 2019 | 1.890 | 1.890 | 1.800 | 1.820 | 315,674 | -0.09(-4.71%) |
May 06, 2019 | 1.870 | 1.910 | 1.858 | 1.910 | 173,999 | -0.12(-5.91%) |
May 03, 2019 | 1.960 | 2.040 | 1.960 | 2.030 | 19,700 | +0.07(+3.47%) |
May 02, 2019 | 2.010 | 2.010 | 1.960 | 1.962 | 40,239 | -0.05(-2.39%) |
May 01, 2019 | 2.040 | 2.050 | 2.000 | 2.010 | 243,316 | +0.00(+0.00%) |
Apr 30, 2019 | 2.040 | 2.040 | 2.000 | 2.010 | 114,001 | -0.03(-1.47%) |
Apr 29, 2019 | 2.060 | 2.060 | 2.025 | 2.040 | 76,650 | -0.02(-0.97%) |
Apr 26, 2019 | 2.046 | 2.060 | 2.046 | 2.060 | 98,600 | +0.01(+0.49%) |
Apr 25, 2019 | 2.045 | 2.090 | 2.010 | 2.050 | 554,151 | -0.09(-4.21%) |
Apr 24, 2019 | 2.200 | 2.200 | 2.135 | 2.140 | 237,490 | -0.15(-6.35%) |
Apr 23, 2019 | 2.245 | 2.300 | 2.245 | 2.285 | 91,536 | -0.01(-0.65%) |
Apr 22, 2019 | 2.220 | 2.320 | 2.220 | 2.300 | 21,926 | -0.02(-0.86%) |
Apr 18, 2019 | 2.370 | 2.370 | 2.290 | 2.320 | 53,300 | -0.05(-2.11%) |
Apr 17, 2019 | 2.330 | 2.410 | 2.320 | 2.370 | 259,813 | +0.25(+11.79%) |
Apr 16, 2019 | 2.115 | 2.150 | 2.100 | 2.120 | 107,900 | -0.04(-1.85%) |
Apr 15, 2019 | 2.250 | 2.250 | 2.150 | 2.160 | 40,535 | -0.02(-0.92%) |
Apr 12, 2019 | 2.170 | 2.210 | 2.170 | 2.180 | 137,400 | -0.05(-2.46%) |
Apr 11, 2019 | 2.250 | 2.260 | 2.230 | 2.235 | 55,710 | +0.00(+0.04%) |
Apr 10, 2019 | 2.250 | 2.250 | 2.220 | 2.234 | 79,276 | +0.05(+2.48%) |
Apr 09, 2019 | 2.230 | 2.230 | 2.180 | 2.180 | 115,288 | -0.04(-1.80%) |
Apr 08, 2019 | 2.230 | 2.230 | 2.188 | 2.220 | 86,305 | +0.05(+2.40%) |
Apr 05, 2019 | 2.180 | 2.200 | 2.150 | 2.168 | 185,700 | +0.02(+0.84%) |
Apr 04, 2019 | 2.090 | 2.180 | 2.090 | 2.150 | 105,628 | +0.08(+3.86%) |
Apr 03, 2019 | 2.080 | 2.100 | 2.070 | 2.070 | 64,385 | +0.05(+2.48%) |
Apr 02, 2019 | 1.980 | 2.030 | 1.980 | 2.020 | 54,085 | +0.02(+1.00%) |
Apr 01, 2019 | 1.990 | 2.000 | 1.960 | 2.000 | 70,648 | +0.08(+4.17%) |
Mar 29, 2019 | 1.950 | 1.950 | 1.900 | 1.920 | 33,000 | +0.02(+1.05%) |
Mar 28, 2019 | 1.960 | 1.960 | 1.880 | 1.900 | 49,616 | +0.02(+1.06%) |
Mar 27, 2019 | 1.940 | 1.940 | 1.860 | 1.880 | 81,652 | -0.02(-1.05%) |
Mar 26, 2019 | 1.900 | 1.900 | 1.870 | 1.900 | 17,230 | +0.02(+1.06%) |
Mar 25, 2019 | 1.890 | 1.890 | 1.850 | 1.880 | 41,835 | -0.01(-0.53%) |
Mar 22, 2019 | 2.020 | 2.020 | 1.867 | 1.890 | 53,200 | +0.01(+0.80%) |
Mar 21, 2019 | 1.830 | 1.875 | 1.780 | 1.875 | 131,465 | +0.06(+3.59%) |
Mar 20, 2019 | 1.820 | 1.820 | 1.770 | 1.810 | 41,950 | -0.03(-1.63%) |
Mar 19, 2019 | 1.800 | 1.850 | 1.800 | 1.840 | 24,494 | +0.03(+1.52%) |
Mar 18, 2019 | 1.770 | 1.830 | 1.770 | 1.812 | 88,871 | +0.05(+2.69%) |
Mar 15, 2019 | 1.720 | 1.790 | 1.720 | 1.765 | 24,700 | +0.02(+0.97%) |
Mar 14, 2019 | 1.730 | 1.760 | 1.730 | 1.748 | 41,448 | -0.04(-2.07%) |
Mar 13, 2019 | 1.730 | 1.790 | 1.730 | 1.785 | 56,369 | +0.00(+0.28%) |
Mar 12, 2019 | 1.790 | 1.800 | 1.780 | 1.780 | 77,830 | -0.01(-0.56%) |
Mar 11, 2019 | 1.750 | 1.790 | 1.730 | 1.790 | 96,135 | +0.00(+0.00%) |
Mar 08, 2019 | 1.795 | 1.800 | 1.770 | 1.790 | 48,100 | -0.04(-2.19%) |
Mar 07, 2019 | 1.870 | 1.870 | 1.810 | 1.830 | 220,683 | -0.16(-8.11%) |
Mar 06, 2019 | 1.980 | 2.020 | 1.980 | 1.992 | 41,880 | +0.01(+0.58%) |
Mar 05, 2019 | 1.905 | 1.990 | 1.905 | 1.980 | 24,201 | +0.06(+3.16%) |
Mar 04, 2019 | 1.910 | 1.980 | 1.910 | 1.919 | 105,159 | -0.03(-1.57%) |
Mar 01, 2019 | 1.990 | 1.990 | 1.940 | 1.950 | 16,000 | +0.05(+2.63%) |
Feb 28, 2019 | 1.905 | 1.940 | 1.880 | 1.900 | 26,426 | -0.02(-1.17%) |
Feb 27, 2019 | 1.950 | 1.950 | 1.910 | 1.923 | 67,549 | -0.05(-2.41%) |
Feb 26, 2019 | 2.010 | 2.010 | 1.940 | 1.970 | 66,389 | -0.06(-2.96%) |
Feb 25, 2019 | 1.975 | 2.100 | 1.970 | 2.030 | 262,543 | +0.05(+2.53%) |
Feb 22, 2019 | 1.955 | 1.980 | 1.930 | 1.980 | 80,100 | +0.04(+2.06%) |
Feb 21, 2019 | 1.930 | 1.950 | 1.920 | 1.940 | 80,643 | +0.04(+2.11%) |
Feb 20, 2019 | 1.874 | 1.920 | 1.870 | 1.900 | 51,314 | +0.05(+2.70%) |
Feb 19, 2019 | 1.780 | 1.860 | 1.780 | 1.850 | 71,772 | +0.03(+1.65%) |
Feb 15, 2019 | 1.840 | 1.840 | 1.780 | 1.820 | 89,200 | -0.07(-3.70%) |
Feb 14, 2019 | 1.920 | 1.920 | 1.850 | 1.890 | 23,713 | +0.02(+1.07%) |
Feb 13, 2019 | 1.930 | 1.940 | 1.870 | 1.870 | 220,471 | +0.03(+1.66%) |
Feb 12, 2019 | 1.805 | 1.850 | 1.800 | 1.839 | 113,894 | +0.08(+4.52%) |
Feb 11, 2019 | 1.720 | 1.780 | 1.720 | 1.760 | 51,352 | +0.10(+6.02%) |
Feb 08, 2019 | 1.630 | 1.670 | 1.630 | 1.660 | 38,700 | +0.01(+0.61%) |
Feb 07, 2019 | 1.715 | 1.715 | 1.650 | 1.650 | 44,424 | -0.07(-4.07%) |
Feb 06, 2019 | 1.740 | 1.740 | 1.708 | 1.720 | 82,599 | -0.01(-0.58%) |
Feb 05, 2019 | 1.695 | 1.730 | 1.690 | 1.730 | 23,237 | +0.03(+1.81%) |
Feb 04, 2019 | 1.690 | 1.739 | 1.690 | 1.699 | 31,300 | +0.01(+0.85%) |
Feb 01, 2019 | 1.710 | 1.710 | 1.680 | 1.685 | 82,000 | -0.01(-0.88%) |
Jan 31, 2019 | 1.690 | 1.720 | 1.670 | 1.700 | 100,565 | +0.07(+4.29%) |
Jan 30, 2019 | 1.630 | 1.640 | 1.580 | 1.630 | 415,377 | +0.01(+0.93%) |
Jan 29, 2019 | 1.620 | 1.627 | 1.600 | 1.615 | 83,910 | -0.04(-2.71%) |
Jan 28, 2019 | 1.655 | 1.700 | 1.630 | 1.660 | 136,082 | -0.06(-3.21%) |
Jan 25, 2019 | 1.670 | 1.740 | 1.670 | 1.715 | 112,700 | +0.09(+5.21%) |
Jan 24, 2019 | 1.590 | 1.650 | 1.590 | 1.630 | 38,109 | +0.08(+5.16%) |
Jan 23, 2019 | 1.580 | 1.580 | 1.530 | 1.550 | 79,707 | -0.01(-0.63%) |
Jan 22, 2019 | 1.570 | 1.610 | 1.560 | 1.560 | 87,592 | -0.03(-1.58%) |
Jan 18, 2019 | 1.530 | 1.600 | 1.530 | 1.585 | 218,200 | +0.07(+4.97%) |
Jan 17, 2019 | 1.501 | 1.510 | 1.480 | 1.510 | 58,267 | +0.01(+1.00%) |
Jan 16, 2019 | 1.445 | 1.500 | 1.445 | 1.495 | 185,292 | +0.07(+5.10%) |
Jan 15, 2019 | 1.391 | 1.439 | 1.391 | 1.423 | 60,930 | +0.05(+3.83%) |
Jan 14, 2019 | 1.400 | 1.400 | 1.353 | 1.370 | 181,941 | -0.04(-2.84%) |
Jan 11, 2019 | 1.445 | 1.445 | 1.400 | 1.410 | 45,300 | -0.01(-0.70%) |
Jan 10, 2019 | 1.430 | 1.430 | 1.380 | 1.420 | 311,682 | -0.01(-0.70%) |
Jan 09, 2019 | 1.380 | 1.440 | 1.380 | 1.430 | 329,196 | +0.10(+7.52%) |
Jan 08, 2019 | 1.270 | 1.360 | 1.260 | 1.330 | 553,074 | -0.12(-8.24%) |
Jan 07, 2019 | 1.470 | 1.530 | 1.440 | 1.450 | 962,486 | -0.11(-7.08%) |
Jan 04, 2019 | 1.505 | 1.560 | 1.505 | 1.560 | 134,000 | +0.04(+2.63%) |
Jan 03, 2019 | 1.590 | 1.590 | 1.500 | 1.520 | 597,565 | -0.17(-10.06%) |
Jan 02, 2019 | 1.690 | 1.690 | 1.670 | 1.690 | 90,828 | -0.04(-2.31%) |
Dec 31, 2018 | 1.760 | 1.790 | 1.720 | 1.730 | 52,800 | -0.02(-1.37%) |
Dec 28, 2018 | 1.700 | 1.760 | 1.700 | 1.754 | 113,500 | +0.06(+3.79%) |
Dec 27, 2018 | 1.770 | 1.770 | 1.670 | 1.690 | 150,150 | -0.07(-3.98%) |
Dec 26, 2018 | 1.690 | 1.760 | 1.680 | 1.760 | 105,929 | +0.04(+2.33%) |
Dec 24, 2018 | 1.720 | 1.720 | 1.700 | 1.720 | 148,000 | -0.02(-1.15%) |
Dec 21, 2018 | 1.770 | 1.770 | 1.730 | 1.740 | 164,200 | +0.03(+1.69%) |
Dec 20, 2018 | 1.720 | 1.730 | 1.700 | 1.711 | 98,944 | -0.01(-0.52%) |
Dec 19, 2018 | 1.810 | 1.810 | 1.700 | 1.720 | 126,378 | -0.05(-2.82%) |
Dec 18, 2018 | 1.770 | 1.780 | 1.760 | 1.770 | 136,920 | +0.00(+0.00%) |
Dec 17, 2018 | 1.770 | 1.806 | 1.770 | 1.770 | 69,062 | -0.09(-4.84%) |
Dec 14, 2018 | 1.850 | 1.890 | 1.826 | 1.860 | 41,800 | +0.01(+0.43%) |
Dec 13, 2018 | 1.840 | 1.907 | 1.840 | 1.852 | 54,921 | +0.02(+1.20%) |
Dec 12, 2018 | 1.837 | 1.840 | 1.820 | 1.830 | 27,331 | +0.01(+0.55%) |
Dec 11, 2018 | 1.825 | 1.850 | 1.800 | 1.820 | 126,806 | +0.02(+1.11%) |
Dec 10, 2018 | 1.800 | 1.800 | 1.750 | 1.800 | 75,824 | +0.00(+0.00%) |
Dec 07, 2018 | 1.812 | 1.860 | 1.800 | 1.800 | 24,000 | -0.06(-3.23%) |
Dec 06, 2018 | 1.860 | 1.930 | 1.790 | 1.860 | 86,107 | -0.09(-4.62%) |
Dec 04, 2018 | 2.050 | 2.050 | 1.940 | 1.950 | 209,600 | -0.09(-4.60%) |
Dec 03, 2018 | 2.000 | 2.045 | 2.000 | 2.044 | 122,602 | +0.06(+3.15%) |
Nov 30, 2018 | 2.000 | 2.000 | 1.950 | 1.982 | 44,300 | -0.01(-0.43%) |
Nov 29, 2018 | 2.000 | 2.000 | 1.950 | 1.990 | 73,733 | -0.01(-0.50%) |
Nov 28, 2018 | 1.980 | 2.000 | 1.960 | 2.000 | 39,945 | +0.05(+2.56%) |
Nov 27, 2018 | 1.990 | 1.990 | 1.930 | 1.950 | 90,160 | +0.02(+1.04%) |
Nov 26, 2018 | 1.940 | 1.960 | 1.930 | 1.930 | 65,752 | +0.02(+1.05%) |
Nov 23, 2018 | 1.970 | 1.970 | 1.890 | 1.910 | 30,800 | -0.04(-2.05%) |
Nov 21, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.12(+6.56%) | |
Nov 20, 2018 | 1.910 | 1.910 | 1.820 | 1.830 | 95,967 | -0.08(-4.44%) |
Nov 19, 2018 | 1.911 | 1.920 | 1.900 | 1.915 | 72,971 | +0.02(+0.79%) |
Nov 16, 2018 | 1.834 | 1.900 | 1.834 | 1.900 | 85,100 | -0.01(-0.52%) |
Nov 15, 2018 | 1.910 | 1.930 | 1.850 | 1.910 | 172,427 | -0.01(-0.52%) |
Nov 14, 2018 | 1.960 | 1.960 | 1.890 | 1.920 | 67,133 | +0.00(+0.00%) |
Nov 13, 2018 | 1.890 | 1.940 | 1.890 | 1.920 | 88,906 | +0.12(+6.67%) |
Nov 12, 2018 | 1.850 | 1.850 | 1.800 | 1.800 | 30,713 | -0.03(-1.91%) |
Nov 09, 2018 | 1.880 | 1.880 | 1.820 | 1.835 | 53,100 | -0.06(-3.42%) |
Nov 08, 2018 | 1.890 | 1.950 | 1.890 | 1.900 | 65,151 | -0.11(-5.47%) |
Nov 07, 2018 | 2.030 | 2.030 | 1.990 | 2.010 | 84,592 | -0.06(-2.88%) |
Nov 06, 2018 | 2.110 | 2.110 | 2.060 | 2.070 | 86,699 | -0.09(-4.19%) |
Nov 05, 2018 | 2.170 | 2.170 | 2.120 | 2.160 | 241,836 | +0.02(+0.93%) |
Nov 02, 2018 | 2.170 | 2.190 | 2.110 | 2.140 | 257,600 | +0.11(+5.42%) |
Nov 01, 2018 | 1.980 | 2.030 | 1.930 | 2.030 | 120,858 | +0.14(+7.15%) |
Oct 31, 2018 | 1.860 | 1.920 | 1.840 | 1.895 | 49,705 | +0.10(+5.84%) |
Oct 30, 2018 | 1.770 | 1.790 | 1.720 | 1.790 | 33,013 | -0.00(-0.28%) |
Oct 29, 2018 | 1.790 | 1.830 | 1.770 | 1.795 | 83,255 | +0.00(+0.28%) |
Oct 26, 2018 | 1.790 | 1.830 | 1.760 | 1.790 | 80,800 | -0.07(-3.76%) |
Oct 25, 2018 | 1.800 | 1.870 | 1.800 | 1.860 | 490,169 | +0.05(+2.71%) |
Oct 24, 2018 | 1.910 | 1.910 | 1.811 | 1.811 | 107,935 | -0.10(-5.16%) |
Oct 23, 2018 | 1.920 | 1.920 | 1.810 | 1.909 | 157,352 | +0.02(+1.03%) |
Oct 22, 2018 | 1.850 | 1.920 | 1.850 | 1.890 | 175,922 | +0.12(+6.78%) |
Oct 19, 2018 | 1.795 | 1.813 | 1.760 | 1.770 | 24,800 | +0.04(+2.31%) |
Oct 18, 2018 | 1.745 | 1.780 | 1.720 | 1.730 | 140,137 | -0.09(-5.21%) |
Oct 17, 2018 | 1.850 | 1.850 | 1.800 | 1.825 | 50,518 | -0.03(-1.35%) |
Oct 16, 2018 | 1.795 | 1.850 | 1.795 | 1.850 | 158,574 | +0.07(+3.93%) |
Oct 15, 2018 | 1.765 | 1.800 | 1.760 | 1.780 | 48,695 | -0.01(-0.56%) |
Oct 12, 2018 | 1.750 | 1.850 | 1.750 | 1.790 | 62,800 | +0.10(+5.92%) |
Oct 11, 2018 | 1.700 | 1.720 | 1.643 | 1.690 | 275,699 | -0.03(-1.46%) |
Oct 10, 2018 | 1.730 | 1.750 | 1.715 | 1.715 | 422,151 | -0.01(-0.87%) |
Oct 09, 2018 | 1.720 | 1.740 | 1.700 | 1.730 | 197,015 | -0.08(-4.42%) |
Oct 08, 2018 | 1.800 | 1.840 | 1.800 | 1.810 | 205,167 | -0.02(-1.09%) |
Oct 05, 2018 | 1.800 | 1.860 | 1.800 | 1.830 | 482,900 | +0.02(+1.10%) |
Oct 04, 2018 | 1.830 | 1.840 | 1.800 | 1.810 | 289,075 | -0.07(-3.85%) |
Oct 03, 2018 | 1.850 | 1.910 | 1.850 | 1.883 | 148,457 | -0.02(-1.18%) |
Oct 02, 2018 | 1.910 | 1.940 | 1.900 | 1.905 | 302,181 | -0.09(-4.75%) |
Oct 01, 2018 | 2.030 | 2.030 | 2.000 | 2.000 | 24,546 | +0.01(+0.50%) |
Sep 28, 2018 | 2.021 | 2.030 | 1.970 | 1.990 | 397,400 | -0.02(-1.00%) |
Sep 27, 2018 | 2.000 | 2.040 | 2.000 | 2.010 | 128,284 | -0.03(-1.47%) |
Sep 26, 2018 | 2.050 | 2.070 | 2.030 | 2.040 | 37,617 | -0.01(-0.68%) |
Sep 25, 2018 | 2.080 | 2.080 | 2.000 | 2.054 | 114,675 | +0.03(+1.68%) |
Sep 24, 2018 | 2.080 | 2.080 | 2.020 | 2.020 | 210,629 | -0.08(-3.81%) |
Sep 21, 2018 | 2.060 | 2.120 | 2.060 | 2.100 | 132,500 | +0.18(+9.38%) |
Sep 20, 2018 | 1.890 | 1.930 | 1.890 | 1.920 | 97,504 | -0.01(-0.52%) |
Sep 19, 2018 | 1.860 | 1.930 | 1.860 | 1.930 | 1,309,411 | +0.10(+5.46%) |
Sep 18, 2018 | 1.860 | 1.860 | 1.750 | 1.830 | 253,092 | -0.05(-2.66%) |
Sep 17, 2018 | 1.870 | 1.940 | 1.850 | 1.880 | 245,462 | -0.07(-3.58%) |
Sep 14, 2018 | 2.010 | 2.010 | 1.930 | 1.950 | 198,400 | -0.00(-0.01%) |
Sep 13, 2018 | 1.890 | 1.970 | 1.890 | 1.950 | 162,056 | +0.15(+8.33%) |
Sep 12, 2018 | 1.750 | 1.820 | 1.750 | 1.800 | 228,626 | +0.01(+0.56%) |
Sep 11, 2018 | 1.790 | 1.820 | 1.770 | 1.790 | 668,066 | -0.10(-5.29%) |
Sep 10, 2018 | 1.920 | 1.920 | 1.880 | 1.890 | 142,856 | -0.05(-2.58%) |
Sep 07, 2018 | 1.974 | 1.974 | 1.920 | 1.940 | 74,400 | -0.02(-1.02%) |
Sep 06, 2018 | 1.930 | 1.990 | 1.930 | 1.960 | 69,939 | +0.00(+0.00%) |
Sep 05, 2018 | 1.995 | 2.000 | 1.960 | 1.960 | 206,614 | -0.09(-4.39%) |
Sep 04, 2018 | 2.110 | 2.110 | 2.000 | 2.050 | 79,574 | -0.08(-3.75%) |
Aug 31, 2018 | 2.130 | 2.130 | 2.130 | 0 | +0.01(+0.46%) | |
Aug 30, 2018 | 2.200 | 2.200 | 2.120 | 2.120 | 153,716 | -0.10(-4.50%) |
Aug 29, 2018 | 2.230 | 2.230 | 2.205 | 2.220 | 60,567 | +0.00(+0.00%) |
Aug 28, 2018 | 2.270 | 2.270 | 2.160 | 2.220 | 126,418 | -0.03(-1.33%) |
Aug 27, 2018 | 2.220 | 2.260 | 2.220 | 2.250 | 331,268 | +0.14(+6.64%) |
Aug 24, 2018 | 2.090 | 2.130 | 2.040 | 2.110 | 92,200 | -0.01(-0.47%) |
Aug 23, 2018 | 2.120 | 2.160 | 2.110 | 2.120 | 121,921 | -0.03(-1.40%) |
Aug 22, 2018 | 2.090 | 2.150 | 2.090 | 2.150 | 242,496 | +0.02(+0.94%) |
Aug 21, 2018 | 2.140 | 2.140 | 2.080 | 2.130 | 294,098 | +0.17(+8.67%) |
Aug 20, 2018 | 2.000 | 2.000 | 1.945 | 1.960 | 425,512 | -0.02(-1.01%) |
Aug 17, 2018 | 1.980 | 1.980 | 1.930 | 1.980 | 65,200 | +0.03(+1.54%) |
Aug 16, 2018 | 1.935 | 1.980 | 1.935 | 1.950 | 143,704 | +0.04(+2.09%) |
Aug 15, 2018 | 1.960 | 1.960 | 1.870 | 1.910 | 321,125 | -0.13(-6.37%) |
Aug 14, 2018 | 2.015 | 2.061 | 2.015 | 2.040 | 170,946 | -0.07(-3.32%) |
Aug 13, 2018 | 2.080 | 2.150 | 2.080 | 2.110 | 242,806 | -0.02(-0.94%) |
Aug 10, 2018 | 2.210 | 2.210 | 2.120 | 2.130 | 97,600 | -0.07(-3.18%) |
Aug 09, 2018 | 2.170 | 2.220 | 2.170 | 2.200 | 184,048 | +0.04(+1.85%) |
Aug 08, 2018 | 2.125 | 2.180 | 2.125 | 2.160 | 143,070 | -0.03(-1.26%) |
Aug 07, 2018 | 2.170 | 2.190 | 2.170 | 2.188 | 139,201 | +0.14(+6.71%) |
Aug 06, 2018 | 2.070 | 2.070 | 2.030 | 2.050 | 423,707 | -0.07(-3.30%) |
Aug 03, 2018 | 2.130 | 2.130 | 2.090 | 2.120 | 366,100 | -0.08(-3.64%) |
Aug 02, 2018 | 2.170 | 2.220 | 2.170 | 2.200 | 599,327 | -0.08(-3.51%) |
Aug 01, 2018 | 2.240 | 2.310 | 2.240 | 2.280 | 250,169 | -0.03(-1.23%) |
Jul 31, 2018 | 2.280 | 2.310 | 2.270 | 2.308 | 90,340 | +0.03(+1.25%) |
Jul 30, 2018 | 2.250 | 2.360 | 2.250 | 2.280 | 457,056 | -0.07(-2.98%) |
Jul 27, 2018 | 2.400 | 2.400 | 2.340 | 2.350 | 186,500 | -0.06(-2.49%) |
Jul 26, 2018 | 2.440 | 2.500 | 2.410 | 2.410 | 107,114 | -0.14(-5.49%) |
Jul 25, 2018 | 2.490 | 2.550 | 2.430 | 2.550 | 116,200 | +0.03(+1.19%) |
Jul 24, 2018 | 2.570 | 2.570 | 2.440 | 2.520 | 63,963 | +0.08(+3.28%) |
Jul 23, 2018 | 2.440 | 2.410 | 2.440 | 155,583 | +0.00(+0.00%) | |
Jul 20, 2018 | 2.450 | 2.470 | 2.420 | 2.440 | 73,591 | +0.00(+0.00%) |
Jul 19, 2018 | 2.455 | 2.530 | 2.440 | 2.440 | 216,949 | -0.13(-5.06%) |
Jul 18, 2018 | 2.555 | 2.570 | 2.540 | 2.570 | 37,319 | +0.00(+0.00%) |
Jul 17, 2018 | 2.560 | 2.590 | 2.530 | 2.570 | 192,637 | -0.02(-0.77%) |
Jul 16, 2018 | 2.595 | 2.650 | 2.570 | 2.590 | 102,462 | -0.04(-1.52%) |
Jul 13, 2018 | 2.560 | 2.650 | 2.560 | 2.630 | 208,234 | +0.00(+0.00%) |
Jul 12, 2018 | 2.600 | 2.640 | 2.600 | 2.630 | 43,243 | +0.07(+2.73%) |
Jul 11, 2018 | 2.520 | 2.560 | 2.520 | 2.560 | 164,609 | -0.03(-1.16%) |
Jul 10, 2018 | 2.640 | 2.640 | 2.570 | 2.590 | 93,603 | -0.03(-1.15%) |
Jul 09, 2018 | 2.562 | 2.660 | 2.550 | 2.620 | 193,735 | +0.13(+5.22%) |
Jul 06, 2018 | 2.500 | 2.440 | 2.490 | 120,959 | +0.05(+2.05%) | |
Jul 05, 2018 | 2.520 | 2.520 | 2.415 | 2.440 | 257,694 | -0.11(-4.31%) |
Jul 03, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.530 | 2.590 | 2.470 | 2.550 | 148,611 | -0.04(-1.54%) |
Jun 29, 2018 | 2.595 | 2.610 | 2.560 | 2.590 | 428,126 | +0.09(+3.60%) |
Jun 28, 2018 | 2.490 | 2.540 | 2.460 | 2.500 | 385,607 | -0.01(-0.40%) |
Jun 27, 2018 | 2.485 | 2.620 | 2.485 | 2.510 | 492,910 | -0.16(-5.99%) |
Jun 26, 2018 | 2.640 | 2.680 | 2.600 | 2.670 | 189,593 | -0.01(-0.37%) |
Jun 25, 2018 | 2.680 | 2.720 | 2.630 | 2.680 | 359,070 | -0.09(-3.25%) |
Jun 22, 2018 | 2.780 | 2.790 | 2.760 | 2.770 | 119,488 | -0.01(-0.36%) |
Jun 21, 2018 | 2.800 | 2.800 | 2.780 | 2.780 | 198,157 | -0.07(-2.46%) |
Jun 20, 2018 | 2.815 | 2.890 | 2.800 | 2.850 | 74,063 | +0.02(+0.71%) |
Jun 19, 2018 | 2.890 | 2.890 | 2.790 | 2.830 | 213,948 | -0.08(-2.75%) |
Jun 18, 2018 | 2.895 | 2.940 | 2.890 | 2.910 | 90,739 | -0.03(-1.19%) |
Jun 15, 2018 | 3.000 | 3.000 | 2.945 | 74,471 | -0.06(-1.83%) | |
Jun 14, 2018 | 2.970 | 3.006 | 2.970 | 3.000 | 59,231 | -0.01(-0.33%) |
Jun 13, 2018 | 3.045 | 3.060 | 3.000 | 3.010 | 56,153 | -0.07(-2.27%) |
Jun 12, 2018 | 3.035 | 3.120 | 3.035 | 3.080 | 291,952 | -0.01(-0.36%) |
Jun 11, 2018 | 3.000 | 3.100 | 3.000 | 3.091 | 129,590 | +0.08(+2.69%) |
Jun 08, 2018 | 3.030 | 3.040 | 3.010 | 3.010 | 26,176 | -0.02(-0.66%) |
Jun 07, 2018 | 3.080 | 3.080 | 3.030 | 3.030 | 81,051 | +0.04(+1.34%) |
Jun 06, 2018 | 2.860 | 2.990 | 2.860 | 2.990 | 141,698 | +0.02(+0.67%) |
Jun 05, 2018 | 2.900 | 2.984 | 2.900 | 2.970 | 143,717 | +0.01(+0.34%) |
Jun 04, 2018 | 2.850 | 2.990 | 2.850 | 2.960 | 81,643 | +0.12(+4.23%) |