Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.630 | 2.697 | 2.500 | 2.560 | 121,100 | -0.07(-2.66%) |
May 30, 2019 | 2.580 | 2.650 | 2.520 | 2.630 | 135,761 | +0.01(+0.38%) |
May 29, 2019 | 2.660 | 2.700 | 2.500 | 2.620 | 110,360 | -0.07(-2.60%) |
May 28, 2019 | 2.600 | 2.850 | 2.600 | 2.690 | 107,120 | +0.09(+3.46%) |
May 24, 2019 | 2.620 | 2.620 | 2.520 | 2.600 | 80,500 | -0.01(-0.38%) |
May 23, 2019 | 2.740 | 2.740 | 2.550 | 2.610 | 133,667 | -0.17(-6.12%) |
May 22, 2019 | 2.710 | 2.890 | 2.660 | 2.780 | 121,192 | +0.05(+1.83%) |
May 21, 2019 | 2.590 | 2.830 | 2.530 | 2.730 | 431,835 | +0.18(+7.06%) |
May 20, 2019 | 2.500 | 2.580 | 2.450 | 2.550 | 83,528 | +0.01(+0.39%) |
May 17, 2019 | 2.500 | 2.567 | 2.450 | 2.540 | 144,400 | +0.02(+0.79%) |
May 16, 2019 | 2.470 | 2.630 | 2.420 | 2.520 | 258,784 | +0.08(+3.28%) |
May 15, 2019 | 2.310 | 2.550 | 2.300 | 2.440 | 276,670 | +0.09(+3.83%) |
May 14, 2019 | 2.510 | 2.590 | 2.320 | 2.350 | 327,875 | -0.17(-6.75%) |
May 13, 2019 | 2.580 | 2.600 | 2.480 | 2.520 | 199,639 | -0.07(-2.70%) |
May 10, 2019 | 2.690 | 2.740 | 2.580 | 2.590 | 243,900 | -0.08(-3.00%) |
May 09, 2019 | 2.800 | 2.840 | 2.660 | 2.670 | 186,599 | -0.15(-5.32%) |
May 08, 2019 | 2.900 | 2.980 | 2.780 | 2.820 | 250,221 | -0.11(-3.75%) |
May 07, 2019 | 2.960 | 3.020 | 2.890 | 2.930 | 138,769 | -0.04(-1.35%) |
May 06, 2019 | 2.980 | 3.040 | 2.940 | 2.970 | 185,972 | -0.03(-1.00%) |
May 03, 2019 | 2.970 | 3.000 | 2.900 | 3.000 | 150,600 | +0.07(+2.39%) |
May 02, 2019 | 2.950 | 2.990 | 2.890 | 2.930 | 192,727 | -0.05(-1.68%) |
May 01, 2019 | 2.960 | 3.050 | 2.920 | 2.980 | 295,117 | -0.01(-0.33%) |
Apr 30, 2019 | 2.920 | 3.020 | 2.870 | 2.990 | 203,630 | +0.04(+1.36%) |
Apr 29, 2019 | 3.000 | 3.090 | 2.900 | 2.950 | 389,616 | -0.02(-0.67%) |
Apr 26, 2019 | 3.080 | 3.140 | 2.950 | 2.970 | 697,900 | -0.23(-7.19%) |
Apr 25, 2019 | 3.480 | 4.260 | 2.950 | 3.200 | 6,715,047 | -0.28(-8.05%) |
Apr 24, 2019 | 3.450 | 3.600 | 3.220 | 3.480 | 1,655,347 | +0.00(+0.00%) |
Apr 23, 2019 | 3.030 | 3.920 | 3.000 | 3.480 | 12,880,135 | +0.65(+22.97%) |
Apr 22, 2019 | 2.540 | 2.860 | 2.430 | 2.830 | 614,037 | +0.29(+11.42%) |
Apr 18, 2019 | 2.620 | 2.672 | 2.530 | 2.540 | 176,100 | -0.08(-3.05%) |
Apr 17, 2019 | 2.700 | 2.700 | 2.570 | 2.620 | 287,270 | -0.05(-1.87%) |
Apr 16, 2019 | 2.780 | 2.900 | 2.660 | 2.670 | 247,667 | -0.11(-3.96%) |
Apr 15, 2019 | 2.950 | 2.950 | 2.700 | 2.780 | 530,303 | -0.20(-6.71%) |
Apr 12, 2019 | 3.080 | 3.100 | 2.950 | 2.980 | 318,400 | -0.06(-1.97%) |
Apr 11, 2019 | 3.080 | 3.080 | 2.980 | 3.040 | 266,152 | -0.04(-1.30%) |
Apr 10, 2019 | 3.030 | 3.140 | 2.980 | 3.080 | 424,448 | +0.01(+0.33%) |
Apr 09, 2019 | 3.090 | 3.200 | 3.040 | 3.070 | 274,427 | -0.05(-1.60%) |
Apr 08, 2019 | 3.000 | 3.180 | 2.980 | 3.120 | 493,362 | +0.08(+2.63%) |
Apr 05, 2019 | 3.070 | 3.120 | 2.900 | 3.040 | 799,400 | -0.05(-1.62%) |
Apr 04, 2019 | 3.370 | 3.370 | 3.030 | 3.090 | 1,126,446 | -0.32(-9.38%) |
Apr 03, 2019 | 3.530 | 3.540 | 3.370 | 3.410 | 447,538 | -0.13(-3.67%) |
Apr 02, 2019 | 3.540 | 3.600 | 3.430 | 3.540 | 532,572 | -0.04(-1.12%) |
Apr 01, 2019 | 3.550 | 3.660 | 3.450 | 3.580 | 585,144 | +0.06(+1.70%) |
Mar 29, 2019 | 3.660 | 3.770 | 3.470 | 3.520 | 890,100 | -0.18(-4.86%) |
Mar 28, 2019 | 3.640 | 3.850 | 3.450 | 3.700 | 937,846 | -0.05(-1.33%) |
Mar 27, 2019 | 3.820 | 3.940 | 3.600 | 3.750 | 1,308,273 | -0.22(-5.54%) |
Mar 26, 2019 | 4.470 | 4.670 | 3.860 | 3.970 | 7,538,661 | +0.15(+3.93%) |
Mar 25, 2019 | 3.750 | 3.950 | 3.620 | 3.820 | 1,063,054 | +0.14(+3.80%) |
Mar 22, 2019 | 3.660 | 3.977 | 3.580 | 3.680 | 957,700 | -0.05(-1.34%) |
Mar 21, 2019 | 3.950 | 4.070 | 3.670 | 3.730 | 1,697,402 | -0.31(-7.67%) |
Mar 20, 2019 | 4.060 | 4.190 | 3.810 | 4.040 | 2,029,061 | -0.19(-4.49%) |
Mar 19, 2019 | 4.570 | 4.750 | 4.080 | 4.230 | 4,366,810 | -0.17(-3.86%) |
Mar 18, 2019 | 4.010 | 5.350 | 3.770 | 4.400 | 25,525,808 | +0.89(+25.36%) |
Mar 15, 2019 | 5.360 | 5.640 | 3.310 | 3.510 | 21,579,000 | -3.56(-50.35%) |
Mar 14, 2019 | 4.650 | 7.390 | 4.300 | 7.070 | 92,061,480 | +5.56(+368.21%) |
Mar 13, 2019 | 1.490 | 1.510 | 1.460 | 1.510 | 50,868 | +0.01(+0.67%) |
Mar 12, 2019 | 1.510 | 1.530 | 1.420 | 1.500 | 54,790 | -0.01(-0.66%) |
Mar 11, 2019 | 1.500 | 1.556 | 1.450 | 1.510 | 58,884 | +0.01(+0.67%) |
Mar 08, 2019 | 1.430 | 1.700 | 1.400 | 1.500 | 696,600 | +0.05(+3.45%) |
Mar 07, 2019 | 1.450 | 1.450 | 1.390 | 1.450 | 162,342 | +0.00(+0.00%) |
Mar 06, 2019 | 1.420 | 1.460 | 1.400 | 1.450 | 81,113 | +0.02(+1.40%) |
Mar 05, 2019 | 1.390 | 1.450 | 1.360 | 1.430 | 58,611 | +0.02(+1.42%) |
Mar 04, 2019 | 1.450 | 1.467 | 1.390 | 1.410 | 91,714 | -0.04(-2.76%) |
Mar 01, 2019 | 1.470 | 1.470 | 1.440 | 1.450 | 56,300 | -0.02(-1.36%) |
Feb 28, 2019 | 1.530 | 1.530 | 1.460 | 1.470 | 61,362 | -0.03(-2.00%) |
Feb 27, 2019 | 1.450 | 1.500 | 1.450 | 1.500 | 49,504 | +0.05(+3.45%) |
Feb 26, 2019 | 1.510 | 1.540 | 1.450 | 1.450 | 50,326 | -0.06(-3.97%) |
Feb 25, 2019 | 1.520 | 1.550 | 1.480 | 1.510 | 81,189 | -0.01(-0.66%) |
Feb 22, 2019 | 1.470 | 1.520 | 1.420 | 1.520 | 137,400 | +0.08(+5.56%) |
Feb 21, 2019 | 1.490 | 1.520 | 1.420 | 1.440 | 97,128 | -0.04(-2.70%) |
Feb 20, 2019 | 1.490 | 1.530 | 1.480 | 1.480 | 48,338 | +0.00(+0.00%) |
Feb 19, 2019 | 1.480 | 1.540 | 1.470 | 1.480 | 92,507 | -0.03(-1.99%) |
Feb 15, 2019 | 1.520 | 1.580 | 1.440 | 1.510 | 112,600 | -0.02(-1.31%) |
Feb 14, 2019 | 1.620 | 1.630 | 1.530 | 1.530 | 127,857 | -0.09(-5.56%) |
Feb 13, 2019 | 1.520 | 1.710 | 1.500 | 1.620 | 354,884 | +0.10(+6.58%) |
Feb 12, 2019 | 1.490 | 1.550 | 1.460 | 1.520 | 192,536 | +0.10(+7.04%) |
Feb 11, 2019 | 1.500 | 1.550 | 1.410 | 1.420 | 297,083 | -0.14(-8.97%) |
Feb 08, 2019 | 1.680 | 1.680 | 1.470 | 1.560 | 884,800 | -0.14(-8.24%) |
Feb 07, 2019 | 1.860 | 1.950 | 1.610 | 1.700 | 10,323,399 | +0.21(+14.09%) |
Feb 06, 2019 | 1.510 | 1.550 | 1.450 | 1.490 | 61,339 | -0.01(-0.67%) |
Feb 05, 2019 | 1.400 | 1.540 | 1.400 | 1.500 | 98,536 | +0.09(+6.38%) |
Feb 04, 2019 | 1.400 | 1.460 | 1.380 | 1.410 | 84,202 | +0.05(+3.68%) |
Feb 01, 2019 | 1.290 | 1.410 | 1.290 | 1.360 | 161,300 | +0.06(+4.62%) |
Jan 31, 2019 | 1.320 | 1.343 | 1.290 | 1.300 | 36,038 | -0.01(-0.76%) |
Jan 30, 2019 | 1.300 | 1.350 | 1.300 | 1.310 | 35,408 | +0.01(+0.77%) |
Jan 29, 2019 | 1.330 | 1.380 | 1.300 | 1.300 | 46,293 | -0.04(-2.99%) |
Jan 28, 2019 | 1.370 | 1.390 | 1.340 | 1.340 | 63,289 | -0.01(-0.74%) |
Jan 25, 2019 | 1.330 | 1.360 | 1.310 | 1.350 | 33,900 | +0.01(+0.75%) |
Jan 24, 2019 | 1.300 | 1.350 | 1.300 | 1.340 | 17,062 | +0.02(+1.52%) |
Jan 23, 2019 | 1.420 | 1.420 | 1.300 | 1.320 | 110,846 | -0.06(-4.35%) |
Jan 22, 2019 | 1.360 | 1.449 | 1.360 | 1.380 | 178,105 | +0.04(+2.99%) |
Jan 18, 2019 | 1.280 | 1.370 | 1.280 | 1.340 | 192,600 | +0.08(+6.35%) |
Jan 17, 2019 | 1.250 | 1.350 | 1.250 | 1.260 | 61,010 | -0.01(-0.79%) |
Jan 16, 2019 | 1.250 | 1.359 | 1.240 | 1.270 | 140,379 | +0.01(+0.79%) |
Jan 15, 2019 | 1.320 | 1.320 | 1.240 | 1.260 | 291,620 | -0.07(-5.26%) |
Jan 14, 2019 | 1.420 | 1.420 | 1.310 | 1.330 | 218,133 | -0.03(-2.21%) |
Jan 11, 2019 | 1.400 | 1.420 | 1.330 | 1.360 | 311,500 | -0.07(-4.90%) |
Jan 10, 2019 | 1.470 | 1.470 | 1.330 | 1.430 | 1,132,524 | -0.17(-10.63%) |
Jan 09, 2019 | 1.740 | 1.950 | 1.500 | 1.600 | 18,843,334 | +0.37(+30.08%) |
Jan 08, 2019 | 1.210 | 1.280 | 1.140 | 1.230 | 67,259 | +0.03(+2.50%) |
Jan 07, 2019 | 1.190 | 1.270 | 1.170 | 1.200 | 84,726 | +0.01(+0.84%) |
Jan 04, 2019 | 1.150 | 1.250 | 1.070 | 1.190 | 91,400 | +0.08(+7.21%) |
Jan 03, 2019 | 1.160 | 1.160 | 1.100 | 1.110 | 40,193 | -0.05(-4.31%) |
Jan 02, 2019 | 1.020 | 1.170 | 0.9900 | 1.160 | 65,873 | +0.14(+13.73%) |
Dec 31, 2018 | 1.010 | 1.060 | 0.9800 | 1.020 | 137,400 | +0.03(+3.03%) |
Dec 28, 2018 | 0.9700 | 1.050 | 0.9000 | 0.9900 | 121,200 | +0.07(+7.97%) |
Dec 27, 2018 | 0.9000 | 0.9400 | 0.8611 | 0.9169 | 44,428 | -0.00(-0.34%) |
Dec 26, 2018 | 0.9500 | 0.9800 | 0.8000 | 0.9200 | 91,170 | -0.03(-3.16%) |
Dec 24, 2018 | 0.9800 | 0.9900 | 0.8300 | 0.9500 | 85,200 | +0.01(+1.06%) |
Dec 21, 2018 | 1.070 | 1.090 | 0.8500 | 0.9400 | 149,800 | -0.12(-11.32%) |
Dec 20, 2018 | 1.160 | 1.180 | 1.005 | 1.060 | 176,506 | -0.11(-9.40%) |
Dec 19, 2018 | 1.150 | 1.190 | 1.140 | 1.170 | 66,480 | +0.03(+2.61%) |
Dec 18, 2018 | 1.160 | 1.161 | 1.130 | 1.140 | 117,923 | -0.01(-0.85%) |
Dec 17, 2018 | 1.220 | 1.220 | 1.120 | 1.150 | 162,306 | -0.08(-6.50%) |
Dec 14, 2018 | 1.220 | 1.250 | 1.150 | 1.230 | 90,600 | +0.04(+3.36%) |
Dec 13, 2018 | 1.240 | 1.280 | 1.160 | 1.190 | 188,039 | -0.06(-4.80%) |
Dec 12, 2018 | 1.290 | 1.295 | 1.230 | 1.250 | 147,894 | -0.04(-3.10%) |
Dec 11, 2018 | 1.280 | 1.330 | 1.270 | 1.290 | 197,544 | +0.02(+1.57%) |
Dec 10, 2018 | 1.310 | 1.380 | 1.260 | 1.270 | 330,510 | -0.05(-3.79%) |
Dec 07, 2018 | 1.290 | 1.455 | 1.240 | 1.320 | 1,293,500 | +0.02(+1.54%) |
Dec 06, 2018 | 1.310 | 1.380 | 1.250 | 1.300 | 343,221 | -0.04(-2.99%) |
Dec 04, 2018 | 1.380 | 1.570 | 1.220 | 1.340 | 2,206,500 | -0.04(-2.90%) |
Dec 03, 2018 | 1.520 | 1.850 | 1.300 | 1.380 | 16,814,752 | +0.24(+21.05%) |
Nov 30, 2018 | 1.150 | 1.190 | 1.140 | 1.140 | 49,200 | -0.01(-0.87%) |
Nov 29, 2018 | 1.160 | 1.210 | 1.145 | 1.150 | 35,309 | -0.04(-3.36%) |
Nov 28, 2018 | 1.170 | 1.204 | 1.120 | 1.190 | 65,074 | +0.03(+2.59%) |
Nov 27, 2018 | 1.230 | 1.230 | 1.160 | 1.160 | 36,253 | -0.06(-4.92%) |
Nov 26, 2018 | 1.180 | 1.270 | 1.160 | 1.220 | 71,652 | +0.08(+7.02%) |
Nov 23, 2018 | 1.140 | 1.230 | 1.140 | 1.140 | 18,000 | -0.06(-5.00%) |
Nov 21, 2018 | 1.200 | 1.200 | 1.200 | 0 | -0.07(-5.51%) | |
Nov 20, 2018 | 1.140 | 1.280 | 1.140 | 1.270 | 72,674 | +0.11(+9.48%) |
Nov 19, 2018 | 1.190 | 1.230 | 1.140 | 1.160 | 103,831 | -0.06(-4.92%) |
Nov 16, 2018 | 1.280 | 1.290 | 1.120 | 1.220 | 143,500 | -0.09(-6.87%) |
Nov 15, 2018 | 1.240 | 1.580 | 1.210 | 1.310 | 877,737 | +0.10(+8.26%) |
Nov 14, 2018 | 1.230 | 1.270 | 1.120 | 1.210 | 115,982 | -0.08(-6.20%) |
Nov 13, 2018 | 1.200 | 1.290 | 1.150 | 1.290 | 53,027 | +0.09(+7.50%) |
Nov 12, 2018 | 1.270 | 1.287 | 1.150 | 1.200 | 59,029 | -0.07(-5.51%) |
Nov 09, 2018 | 1.350 | 1.360 | 1.250 | 1.270 | 88,800 | -0.06(-4.51%) |
Nov 08, 2018 | 1.340 | 1.360 | 1.320 | 1.330 | 42,832 | -0.01(-0.75%) |
Nov 07, 2018 | 1.360 | 1.360 | 1.320 | 1.340 | 49,571 | +0.00(+0.00%) |
Nov 06, 2018 | 1.320 | 1.380 | 1.300 | 1.340 | 46,738 | +0.00(+0.00%) |
Nov 05, 2018 | 1.330 | 1.380 | 1.300 | 1.340 | 62,350 | +0.01(+0.75%) |
Nov 02, 2018 | 1.350 | 1.380 | 1.300 | 1.330 | 54,400 | +0.00(+0.00%) |
Nov 01, 2018 | 1.300 | 1.380 | 1.300 | 1.330 | 31,059 | +0.02(+1.53%) |
Oct 31, 2018 | 1.320 | 1.430 | 1.250 | 1.310 | 87,276 | -0.01(-0.76%) |
Oct 30, 2018 | 1.360 | 1.360 | 1.210 | 1.320 | 59,594 | -0.04(-2.94%) |
Oct 29, 2018 | 1.360 | 1.410 | 1.330 | 1.360 | 65,775 | +0.01(+0.74%) |
Oct 26, 2018 | 1.470 | 1.480 | 1.310 | 1.350 | 148,900 | -0.11(-7.53%) |
Oct 25, 2018 | 1.510 | 1.530 | 1.450 | 1.460 | 78,185 | -0.08(-5.19%) |
Oct 24, 2018 | 1.520 | 1.650 | 1.510 | 1.540 | 290,151 | +0.03(+1.99%) |
Oct 23, 2018 | 1.470 | 1.510 | 1.470 | 1.510 | 35,469 | +0.02(+1.34%) |
Oct 22, 2018 | 1.550 | 1.550 | 1.460 | 1.490 | 97,938 | -0.01(-0.67%) |
Oct 19, 2018 | 1.590 | 1.600 | 1.480 | 1.500 | 88,800 | -0.09(-5.66%) |
Oct 18, 2018 | 1.620 | 1.650 | 1.510 | 1.590 | 118,785 | -0.02(-1.24%) |
Oct 17, 2018 | 1.600 | 1.630 | 1.530 | 1.610 | 74,472 | +0.00(+0.00%) |
Oct 16, 2018 | 1.550 | 1.650 | 1.460 | 1.610 | 201,098 | +0.07(+4.55%) |
Oct 15, 2018 | 1.470 | 1.600 | 1.430 | 1.540 | 218,257 | +0.07(+4.76%) |
Oct 12, 2018 | 1.540 | 1.550 | 1.450 | 1.470 | 111,200 | -0.06(-3.92%) |
Oct 11, 2018 | 1.650 | 1.650 | 1.500 | 1.530 | 185,512 | -0.06(-3.77%) |
Oct 10, 2018 | 1.660 | 1.660 | 1.560 | 1.590 | 106,981 | -0.08(-4.79%) |
Oct 09, 2018 | 1.670 | 1.800 | 1.600 | 1.670 | 205,459 | +0.04(+2.45%) |
Oct 08, 2018 | 1.680 | 1.740 | 1.620 | 1.630 | 115,428 | -0.03(-1.81%) |
Oct 05, 2018 | 1.570 | 1.730 | 1.570 | 1.660 | 270,200 | +0.08(+5.06%) |
Oct 04, 2018 | 1.600 | 1.620 | 1.510 | 1.580 | 81,072 | +0.00(+0.00%) |
Oct 03, 2018 | 1.570 | 1.600 | 1.450 | 1.580 | 168,296 | -0.01(-0.63%) |
Oct 02, 2018 | 1.620 | 1.630 | 1.540 | 1.590 | 120,070 | -0.05(-3.05%) |
Oct 01, 2018 | 1.790 | 1.790 | 1.620 | 1.640 | 157,392 | -0.11(-6.29%) |
Sep 28, 2018 | 1.860 | 1.880 | 1.750 | 1.750 | 269,000 | -0.06(-3.31%) |
Sep 27, 2018 | 1.650 | 1.960 | 1.640 | 1.810 | 1,342,594 | +0.18(+11.04%) |
Sep 26, 2018 | 1.710 | 1.710 | 1.590 | 1.630 | 99,196 | +0.00(+0.00%) |
Sep 25, 2018 | 1.720 | 1.750 | 1.620 | 1.630 | 139,906 | -0.07(-4.12%) |
Sep 24, 2018 | 1.590 | 1.730 | 1.530 | 1.700 | 257,212 | +0.14(+8.97%) |
Sep 21, 2018 | 1.590 | 1.600 | 1.520 | 1.560 | 167,700 | +0.00(+0.00%) |
Sep 20, 2018 | 1.540 | 1.600 | 1.460 | 1.560 | 176,521 | +0.06(+4.00%) |
Sep 19, 2018 | 1.450 | 1.572 | 1.410 | 1.500 | 287,723 | +0.03(+2.04%) |
Sep 18, 2018 | 1.560 | 1.560 | 1.410 | 1.470 | 293,116 | -0.09(-5.77%) |
Sep 17, 2018 | 1.680 | 1.730 | 1.530 | 1.560 | 210,040 | -0.07(-4.29%) |
Sep 14, 2018 | 1.790 | 1.790 | 1.610 | 1.630 | 367,500 | -0.17(-9.44%) |
Sep 13, 2018 | 1.900 | 1.980 | 1.770 | 1.800 | 729,796 | -0.02(-1.10%) |
Sep 12, 2018 | 2.060 | 2.300 | 1.740 | 1.820 | 1,894,888 | -0.22(-10.78%) |
Sep 11, 2018 | 2.040 | 2.080 | 2.020 | 2.040 | 95,665 | -0.01(-0.49%) |
Sep 10, 2018 | 2.090 | 2.130 | 2.050 | 2.050 | 129,510 | -0.05(-2.38%) |
Sep 07, 2018 | 2.090 | 2.100 | 2.070 | 2.100 | 82,500 | +0.02(+0.96%) |
Sep 06, 2018 | 2.100 | 2.130 | 2.050 | 2.080 | 113,546 | -0.02(-0.95%) |
Sep 05, 2018 | 2.190 | 2.190 | 2.080 | 2.100 | 117,505 | -0.07(-3.23%) |
Sep 04, 2018 | 2.180 | 2.190 | 2.120 | 2.170 | 98,408 | +0.03(+1.40%) |
Aug 31, 2018 | 2.140 | 2.140 | 2.140 | 0 | -0.01(-0.47%) | |
Aug 30, 2018 | 2.180 | 2.200 | 2.110 | 2.150 | 258,078 | -0.04(-1.83%) |
Aug 29, 2018 | 2.210 | 2.380 | 2.160 | 2.190 | 1,179,907 | -0.01(-0.45%) |
Aug 28, 2018 | 2.200 | 2.240 | 2.160 | 2.200 | 294,937 | +0.02(+0.92%) |
Aug 27, 2018 | 2.190 | 2.268 | 2.170 | 2.180 | 162,686 | +0.01(+0.46%) |
Aug 24, 2018 | 2.200 | 2.230 | 2.160 | 2.170 | 136,700 | -0.04(-1.81%) |
Aug 23, 2018 | 2.180 | 2.220 | 2.180 | 2.210 | 72,147 | +0.02(+0.91%) |
Aug 22, 2018 | 2.220 | 2.228 | 2.160 | 2.190 | 37,417 | -0.02(-0.90%) |
Aug 21, 2018 | 2.180 | 2.260 | 2.180 | 2.210 | 31,523 | +0.03(+1.38%) |
Aug 20, 2018 | 2.240 | 2.249 | 2.160 | 2.180 | 52,320 | -0.05(-2.24%) |
Aug 17, 2018 | 2.290 | 2.360 | 2.180 | 2.230 | 55,400 | -0.08(-3.46%) |
Aug 16, 2018 | 2.170 | 2.350 | 2.170 | 2.310 | 78,348 | +0.14(+6.45%) |
Aug 15, 2018 | 2.210 | 2.260 | 2.065 | 2.170 | 184,093 | -0.06(-2.69%) |
Aug 14, 2018 | 2.250 | 2.300 | 2.230 | 2.230 | 71,324 | -0.03(-1.33%) |
Aug 13, 2018 | 2.260 | 2.300 | 2.250 | 2.260 | 26,085 | -0.02(-0.88%) |
Aug 10, 2018 | 2.260 | 2.370 | 2.260 | 2.280 | 31,000 | -0.01(-0.44%) |
Aug 09, 2018 | 2.320 | 2.388 | 2.260 | 2.290 | 48,628 | -0.03(-1.29%) |
Aug 08, 2018 | 2.380 | 2.479 | 2.300 | 2.320 | 53,294 | -0.06(-2.52%) |
Aug 07, 2018 | 2.430 | 2.500 | 2.380 | 2.380 | 84,950 | -0.07(-2.86%) |
Aug 06, 2018 | 2.500 | 2.500 | 2.380 | 2.450 | 90,401 | -0.03(-1.21%) |
Aug 03, 2018 | 2.310 | 2.570 | 2.270 | 2.480 | 259,200 | +0.16(+6.90%) |
Aug 02, 2018 | 2.390 | 2.390 | 2.260 | 2.320 | 90,021 | -0.05(-2.11%) |
Aug 01, 2018 | 2.290 | 2.450 | 2.250 | 2.370 | 255,797 | +0.11(+4.87%) |
Jul 31, 2018 | 2.150 | 2.300 | 2.150 | 2.260 | 117,800 | +0.10(+4.63%) |
Jul 30, 2018 | 2.200 | 2.200 | 2.140 | 2.160 | 64,012 | -0.04(-1.82%) |
Jul 27, 2018 | 2.390 | 2.390 | 2.120 | 2.200 | 245,200 | -0.17(-6.98%) |
Jul 26, 2018 | 2.400 | 2.400 | 2.311 | 2.365 | 48,250 | -0.04(-1.87%) |
Jul 25, 2018 | 2.390 | 2.440 | 2.290 | 2.410 | 73,831 | +0.01(+0.42%) |
Jul 24, 2018 | 2.460 | 2.460 | 2.330 | 2.400 | 77,562 | -0.10(-4.00%) |
Jul 23, 2018 | 2.510 | 2.520 | 2.400 | 2.500 | 73,542 | +0.01(+0.40%) |
Jul 20, 2018 | 2.490 | 2.550 | 2.450 | 2.490 | 59,399 | +0.00(+0.00%) |
Jul 19, 2018 | 2.460 | 2.510 | 2.420 | 2.490 | 46,530 | +0.02(+0.81%) |
Jul 18, 2018 | 2.590 | 2.640 | 2.470 | 2.470 | 180,842 | -0.01(-0.40%) |
Jul 17, 2018 | 2.570 | 2.650 | 2.450 | 2.480 | 122,056 | -0.09(-3.50%) |
Jul 16, 2018 | 2.530 | 2.600 | 2.500 | 2.570 | 98,218 | +0.07(+2.80%) |
Jul 13, 2018 | 2.650 | 2.730 | 2.500 | 2.500 | 192,647 | -0.08(-3.10%) |
Jul 12, 2018 | 2.720 | 2.730 | 2.580 | 2.580 | 190,545 | -0.09(-3.37%) |
Jul 11, 2018 | 2.550 | 2.740 | 2.510 | 2.670 | 232,988 | +0.11(+4.30%) |
Jul 10, 2018 | 2.690 | 2.690 | 2.500 | 2.560 | 175,310 | -0.11(-4.12%) |
Jul 09, 2018 | 2.770 | 2.789 | 2.570 | 2.670 | 286,401 | -0.11(-3.95%) |
Jul 06, 2018 | 2.320 | 2.830 | 2.320 | 2.780 | 812,100 | +0.48(+20.87%) |
Jul 05, 2018 | 2.230 | 2.340 | 2.205 | 2.300 | 100,988 | +0.07(+3.36%) |
Jul 03, 2018 | 2.225 | 2.225 | 2.225 | 0 | +0.02(+0.69%) | |
Jul 02, 2018 | 2.250 | 2.256 | 2.145 | 2.210 | 41,618 | +0.01(+0.45%) |
Jun 29, 2018 | 2.240 | 2.280 | 2.010 | 2.200 | 184,022 | -0.08(-3.51%) |
Jun 28, 2018 | 2.360 | 2.420 | 2.256 | 2.280 | 91,182 | -0.10(-4.20%) |
Jun 27, 2018 | 2.430 | 2.520 | 2.320 | 2.380 | 108,495 | -0.03(-1.24%) |
Jun 26, 2018 | 2.400 | 2.470 | 2.310 | 2.410 | 98,451 | +0.07(+2.99%) |
Jun 25, 2018 | 2.450 | 2.493 | 2.300 | 2.340 | 132,743 | -0.09(-3.70%) |
Jun 22, 2018 | 2.500 | 2.550 | 2.400 | 2.430 | 240,679 | -0.08(-3.19%) |
Jun 21, 2018 | 2.600 | 2.600 | 2.400 | 2.510 | 263,086 | -0.12(-4.56%) |
Jun 20, 2018 | 3.000 | 3.000 | 2.480 | 2.630 | 2,642,183 | +0.13(+5.20%) |
Jun 19, 2018 | 2.350 | 2.590 | 2.300 | 2.500 | 205,688 | +0.15(+6.38%) |
Jun 18, 2018 | 2.470 | 2.470 | 2.350 | 2.350 | 164,626 | -0.13(-5.24%) |
Jun 15, 2018 | 2.510 | 2.401 | 2.480 | 186,014 | -0.03(-1.20%) | |
Jun 14, 2018 | 2.600 | 2.600 | 2.510 | 2.510 | 161,148 | -0.09(-3.46%) |
Jun 13, 2018 | 2.650 | 2.690 | 2.570 | 2.600 | 188,581 | -0.03(-1.14%) |
Jun 12, 2018 | 2.620 | 2.700 | 2.600 | 2.630 | 114,958 | -0.01(-0.38%) |
Jun 11, 2018 | 2.700 | 2.721 | 2.610 | 2.640 | 166,997 | -0.06(-2.22%) |
Jun 08, 2018 | 2.770 | 2.800 | 2.700 | 2.700 | 94,219 | -0.05(-1.82%) |
Jun 07, 2018 | 2.880 | 2.899 | 2.750 | 2.750 | 201,781 | -0.10(-3.51%) |
Jun 06, 2018 | 2.860 | 2.949 | 2.820 | 2.850 | 61,404 | -0.01(-0.35%) |
Jun 05, 2018 | 3.000 | 3.000 | 2.820 | 2.860 | 165,989 | -0.08(-2.72%) |
Jun 04, 2018 | 3.040 | 3.095 | 2.779 | 2.940 | 194,345 | -0.11(-3.61%) |