Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.970 | 2.010 | 1.960 | 2.000 | 101,500 | +0.02(+1.01%) |
May 30, 2019 | 2.060 | 2.100 | 1.950 | 1.980 | 97,568 | -0.10(-4.81%) |
May 29, 2019 | 2.090 | 2.090 | 2.010 | 2.080 | 44,209 | -0.01(-0.48%) |
May 28, 2019 | 2.060 | 2.100 | 2.014 | 2.090 | 64,768 | -0.01(-0.48%) |
May 24, 2019 | 2.050 | 2.110 | 2.010 | 2.100 | 119,400 | +0.03(+1.45%) |
May 23, 2019 | 2.040 | 2.120 | 1.950 | 2.070 | 155,568 | -0.01(-0.48%) |
May 22, 2019 | 2.150 | 2.160 | 2.030 | 2.080 | 70,363 | -0.05(-2.35%) |
May 21, 2019 | 2.020 | 2.180 | 1.900 | 2.130 | 256,838 | +0.08(+3.90%) |
May 20, 2019 | 2.110 | 2.150 | 2.030 | 2.050 | 148,965 | -0.09(-4.21%) |
May 17, 2019 | 2.240 | 2.240 | 2.100 | 2.140 | 87,000 | -0.01(-0.47%) |
May 16, 2019 | 2.320 | 2.332 | 2.100 | 2.150 | 228,703 | -0.12(-5.29%) |
May 15, 2019 | 2.170 | 2.270 | 2.137 | 2.270 | 106,486 | +0.13(+6.07%) |
May 14, 2019 | 2.140 | 2.170 | 2.080 | 2.140 | 156,941 | -0.01(-0.47%) |
May 13, 2019 | 2.140 | 2.200 | 2.100 | 2.150 | 152,026 | -0.01(-0.46%) |
May 10, 2019 | 2.140 | 2.200 | 2.110 | 2.160 | 123,900 | -0.01(-0.46%) |
May 09, 2019 | 2.190 | 2.240 | 2.140 | 2.170 | 140,989 | -0.02(-0.91%) |
May 08, 2019 | 2.190 | 2.270 | 2.180 | 2.190 | 130,212 | +0.00(+0.00%) |
May 07, 2019 | 2.180 | 2.320 | 2.180 | 2.190 | 55,435 | -0.04(-1.79%) |
May 06, 2019 | 2.170 | 2.300 | 2.170 | 2.230 | 143,567 | +0.05(+2.29%) |
May 03, 2019 | 2.190 | 2.218 | 2.150 | 2.180 | 85,100 | -0.00(-0.03%) |
May 02, 2019 | 2.180 | 2.227 | 2.160 | 2.181 | 162,647 | -0.02(-0.88%) |
May 01, 2019 | 2.190 | 2.280 | 2.170 | 2.200 | 69,248 | +0.00(+0.00%) |
Apr 30, 2019 | 2.300 | 2.330 | 2.160 | 2.200 | 92,553 | -0.07(-3.30%) |
Apr 29, 2019 | 2.180 | 2.300 | 2.180 | 2.275 | 94,871 | +0.13(+6.31%) |
Apr 26, 2019 | 2.230 | 2.280 | 2.130 | 2.140 | 225,700 | -0.13(-5.73%) |
Apr 25, 2019 | 2.330 | 2.380 | 2.227 | 2.270 | 135,211 | -0.09(-3.81%) |
Apr 24, 2019 | 2.380 | 2.420 | 2.330 | 2.360 | 56,985 | -0.02(-0.84%) |
Apr 23, 2019 | 2.350 | 2.410 | 2.336 | 2.380 | 123,958 | +0.03(+1.28%) |
Apr 22, 2019 | 2.390 | 2.390 | 2.270 | 2.350 | 147,353 | +0.01(+0.43%) |
Apr 18, 2019 | 2.290 | 2.362 | 2.220 | 2.340 | 158,300 | +0.08(+3.54%) |
Apr 17, 2019 | 2.300 | 2.340 | 2.239 | 2.260 | 179,775 | +0.04(+1.80%) |
Apr 16, 2019 | 2.260 | 2.297 | 2.140 | 2.220 | 159,391 | -0.03(-1.33%) |
Apr 15, 2019 | 2.210 | 2.250 | 2.050 | 2.250 | 270,955 | +0.06(+2.74%) |
Apr 12, 2019 | 2.250 | 2.310 | 2.150 | 2.190 | 157,200 | -0.05(-2.23%) |
Apr 11, 2019 | 2.300 | 2.340 | 2.190 | 2.240 | 107,555 | -0.02(-0.88%) |
Apr 10, 2019 | 2.310 | 2.400 | 2.230 | 2.260 | 116,568 | -0.08(-3.42%) |
Apr 09, 2019 | 2.380 | 2.450 | 2.290 | 2.340 | 187,267 | -0.06(-2.50%) |
Apr 08, 2019 | 2.400 | 2.450 | 2.340 | 2.400 | 178,655 | +0.02(+0.64%) |
Apr 05, 2019 | 2.500 | 2.530 | 2.370 | 2.385 | 188,100 | -0.09(-3.45%) |
Apr 04, 2019 | 2.470 | 2.480 | 2.300 | 2.470 | 212,083 | +0.06(+2.49%) |
Apr 03, 2019 | 2.100 | 2.420 | 2.040 | 2.410 | 623,838 | +0.36(+17.56%) |
Apr 02, 2019 | 2.040 | 2.120 | 2.020 | 2.050 | 119,350 | -0.01(-0.49%) |
Apr 01, 2019 | 1.980 | 2.110 | 1.980 | 2.060 | 143,714 | +0.10(+5.10%) |
Mar 29, 2019 | 2.050 | 2.120 | 1.930 | 1.960 | 117,100 | -0.05(-2.32%) |
Mar 28, 2019 | 2.120 | 2.130 | 1.970 | 2.006 | 117,262 | -0.10(-4.91%) |
Mar 27, 2019 | 2.010 | 2.120 | 1.930 | 2.110 | 109,724 | +0.12(+6.03%) |
Mar 26, 2019 | 1.990 | 2.050 | 1.920 | 1.990 | 179,726 | +0.00(+0.00%) |
Mar 25, 2019 | 2.010 | 2.058 | 1.960 | 1.990 | 154,680 | -0.07(-3.40%) |
Mar 22, 2019 | 2.100 | 2.150 | 1.980 | 2.060 | 471,200 | -0.04(-1.90%) |
Mar 21, 2019 | 2.150 | 2.236 | 2.090 | 2.100 | 100,915 | -0.07(-3.23%) |
Mar 20, 2019 | 2.100 | 2.210 | 2.100 | 2.170 | 106,166 | +0.05(+2.36%) |
Mar 19, 2019 | 2.150 | 2.178 | 2.080 | 2.120 | 182,144 | -0.01(-0.47%) |
Mar 18, 2019 | 2.240 | 2.260 | 2.120 | 2.130 | 287,234 | -0.13(-5.75%) |
Mar 15, 2019 | 2.430 | 2.490 | 2.200 | 2.260 | 325,200 | -0.15(-6.22%) |
Mar 14, 2019 | 2.380 | 2.540 | 2.315 | 2.410 | 205,932 | +0.05(+2.12%) |
Mar 13, 2019 | 2.370 | 2.480 | 2.325 | 2.360 | 96,671 | -0.02(-0.84%) |
Mar 12, 2019 | 2.530 | 2.630 | 2.340 | 2.380 | 437,731 | -0.08(-3.25%) |
Mar 11, 2019 | 2.320 | 2.620 | 2.300 | 2.460 | 958,930 | +0.17(+7.42%) |
Mar 08, 2019 | 2.200 | 2.350 | 2.200 | 2.290 | 213,700 | +0.10(+4.57%) |
Mar 07, 2019 | 2.110 | 2.250 | 2.031 | 2.190 | 176,436 | +0.09(+4.29%) |
Mar 06, 2019 | 2.130 | 2.160 | 2.060 | 2.100 | 109,033 | -0.06(-2.78%) |
Mar 05, 2019 | 2.180 | 2.180 | 2.111 | 2.160 | 37,516 | +0.00(+0.00%) |
Mar 04, 2019 | 2.100 | 2.229 | 2.050 | 2.160 | 248,580 | -0.02(-0.92%) |
Mar 01, 2019 | 2.210 | 2.230 | 2.140 | 2.180 | 123,500 | -0.05(-2.24%) |
Feb 28, 2019 | 2.270 | 2.270 | 2.220 | 2.230 | 50,148 | -0.04(-1.76%) |
Feb 27, 2019 | 2.230 | 2.300 | 2.230 | 2.270 | 82,753 | +0.05(+2.25%) |
Feb 26, 2019 | 2.150 | 2.240 | 2.150 | 2.220 | 22,733 | +0.05(+2.30%) |
Feb 25, 2019 | 2.220 | 2.271 | 2.163 | 2.170 | 98,575 | -0.03(-1.36%) |
Feb 22, 2019 | 2.210 | 2.221 | 2.155 | 2.200 | 85,900 | -0.00(-0.23%) |
Feb 21, 2019 | 2.140 | 2.260 | 2.140 | 2.205 | 97,789 | +0.06(+3.04%) |
Feb 20, 2019 | 2.180 | 2.225 | 2.137 | 2.140 | 139,176 | -0.04(-1.83%) |
Feb 19, 2019 | 2.210 | 2.270 | 2.170 | 2.180 | 91,599 | -0.03(-1.36%) |
Feb 15, 2019 | 2.150 | 2.290 | 2.150 | 2.210 | 52,800 | +0.03(+1.38%) |
Feb 14, 2019 | 2.220 | 2.240 | 2.180 | 2.180 | 34,426 | -0.01(-0.46%) |
Feb 13, 2019 | 2.168 | 2.260 | 2.168 | 2.190 | 82,181 | +0.03(+1.39%) |
Feb 12, 2019 | 2.210 | 2.286 | 2.130 | 2.160 | 85,144 | -0.02(-0.92%) |
Feb 11, 2019 | 2.140 | 2.250 | 2.110 | 2.180 | 128,590 | +0.07(+3.32%) |
Feb 08, 2019 | 2.120 | 2.190 | 2.110 | 2.110 | 55,300 | +0.01(+0.48%) |
Feb 07, 2019 | 2.150 | 2.190 | 2.060 | 2.100 | 88,585 | -0.05(-2.33%) |
Feb 06, 2019 | 2.140 | 2.200 | 2.120 | 2.150 | 113,911 | +0.00(+0.00%) |
Feb 05, 2019 | 2.130 | 2.220 | 2.130 | 2.150 | 73,017 | -0.01(-0.46%) |
Feb 04, 2019 | 2.110 | 2.200 | 2.110 | 2.160 | 32,150 | +0.05(+2.37%) |
Feb 01, 2019 | 2.130 | 2.220 | 2.110 | 2.110 | 39,400 | -0.02(-0.94%) |
Jan 31, 2019 | 2.120 | 2.230 | 2.120 | 2.130 | 48,963 | -0.01(-0.47%) |
Jan 30, 2019 | 2.130 | 2.180 | 2.030 | 2.140 | 234,287 | +0.01(+0.47%) |
Jan 29, 2019 | 2.200 | 2.270 | 2.070 | 2.130 | 45,043 | -0.06(-2.74%) |
Jan 28, 2019 | 2.160 | 2.280 | 2.160 | 2.190 | 27,116 | +0.00(+0.00%) |
Jan 25, 2019 | 2.160 | 2.250 | 2.130 | 2.190 | 84,900 | +0.03(+1.39%) |
Jan 24, 2019 | 2.080 | 2.170 | 2.050 | 2.160 | 54,008 | +0.10(+4.85%) |
Jan 23, 2019 | 2.300 | 2.330 | 2.060 | 2.060 | 223,132 | -0.26(-11.21%) |
Jan 22, 2019 | 2.310 | 2.350 | 2.260 | 2.320 | 105,482 | +0.02(+0.87%) |
Jan 18, 2019 | 2.330 | 2.360 | 2.280 | 2.300 | 131,600 | +0.00(+0.00%) |
Jan 17, 2019 | 2.260 | 2.418 | 2.200 | 2.300 | 240,222 | +0.18(+8.49%) |
Jan 16, 2019 | 2.040 | 2.290 | 2.040 | 2.120 | 170,782 | +0.07(+3.41%) |
Jan 15, 2019 | 1.950 | 2.060 | 1.900 | 2.050 | 105,424 | +0.12(+6.22%) |
Jan 14, 2019 | 1.840 | 1.978 | 1.799 | 1.930 | 67,130 | +0.12(+6.63%) |
Jan 11, 2019 | 1.830 | 1.850 | 1.810 | 1.810 | 49,200 | +0.00(+0.00%) |
Jan 10, 2019 | 1.840 | 1.890 | 1.800 | 1.810 | 59,563 | -0.03(-1.90%) |
Jan 09, 2019 | 1.870 | 1.890 | 1.720 | 1.845 | 64,363 | -0.03(-1.34%) |
Jan 08, 2019 | 1.870 | 1.910 | 1.850 | 1.870 | 45,318 | +0.01(+0.54%) |
Jan 07, 2019 | 1.750 | 1.910 | 1.750 | 1.860 | 127,453 | +0.13(+7.51%) |
Jan 04, 2019 | 1.660 | 1.770 | 1.660 | 1.730 | 120,500 | +0.02(+1.17%) |
Jan 03, 2019 | 1.730 | 1.780 | 1.660 | 1.710 | 75,936 | +0.04(+2.40%) |
Jan 02, 2019 | 1.380 | 1.820 | 1.380 | 1.670 | 165,681 | +0.26(+18.44%) |
Dec 31, 2018 | 1.440 | 1.510 | 1.410 | 1.410 | 191,600 | -0.03(-2.08%) |
Dec 28, 2018 | 1.410 | 1.540 | 1.350 | 1.440 | 171,100 | -0.05(-3.36%) |
Dec 27, 2018 | 1.380 | 1.599 | 1.380 | 1.490 | 96,853 | -0.06(-3.87%) |
Dec 26, 2018 | 1.380 | 1.560 | 1.380 | 1.550 | 189,003 | +0.19(+13.97%) |
Dec 24, 2018 | 1.400 | 1.430 | 1.350 | 1.360 | 97,300 | -0.04(-2.86%) |
Dec 21, 2018 | 1.500 | 1.540 | 1.400 | 1.400 | 153,600 | -0.12(-7.89%) |
Dec 20, 2018 | 1.660 | 1.710 | 1.480 | 1.520 | 280,920 | -0.08(-5.00%) |
Dec 19, 2018 | 1.650 | 1.770 | 1.520 | 1.600 | 288,604 | -0.05(-3.03%) |
Dec 18, 2018 | 1.820 | 1.900 | 1.650 | 1.650 | 165,734 | -0.15(-8.33%) |
Dec 17, 2018 | 1.865 | 1.951 | 1.800 | 1.800 | 65,024 | -0.16(-8.16%) |
Dec 14, 2018 | 1.900 | 1.980 | 1.840 | 1.960 | 78,100 | +0.04(+2.08%) |
Dec 13, 2018 | 1.960 | 1.990 | 1.880 | 1.920 | 84,861 | -0.03(-1.54%) |
Dec 12, 2018 | 1.950 | 1.990 | 1.940 | 1.950 | 38,221 | +0.03(+1.56%) |
Dec 11, 2018 | 2.010 | 2.120 | 1.920 | 1.920 | 61,681 | -0.13(-6.34%) |
Dec 10, 2018 | 2.000 | 2.140 | 2.000 | 2.050 | 75,851 | -0.07(-3.30%) |
Dec 07, 2018 | 1.900 | 2.150 | 1.890 | 2.120 | 166,100 | +0.18(+9.28%) |
Dec 06, 2018 | 1.930 | 2.005 | 1.930 | 1.940 | 54,439 | -0.05(-2.51%) |
Dec 04, 2018 | 1.950 | 2.030 | 1.940 | 1.990 | 49,600 | +0.01(+0.51%) |
Dec 03, 2018 | 1.970 | 2.150 | 1.944 | 1.980 | 187,407 | +0.05(+2.59%) |
Nov 30, 2018 | 1.960 | 1.990 | 1.910 | 1.930 | 80,900 | -0.02(-1.03%) |
Nov 29, 2018 | 1.910 | 1.980 | 1.900 | 1.950 | 65,499 | +0.00(+0.00%) |
Nov 28, 2018 | 1.900 | 2.000 | 1.840 | 1.950 | 135,604 | +0.05(+2.63%) |
Nov 27, 2018 | 1.920 | 1.920 | 1.800 | 1.900 | 124,892 | -0.03(-1.55%) |
Nov 26, 2018 | 1.930 | 2.000 | 1.900 | 1.930 | 96,558 | -0.05(-2.53%) |
Nov 23, 2018 | 1.830 | 1.980 | 1.800 | 1.980 | 26,400 | +0.06(+3.13%) |
Nov 21, 2018 | 1.920 | 1.920 | 1.920 | 0 | +0.08(+4.35%) | |
Nov 20, 2018 | 1.880 | 1.950 | 1.810 | 1.840 | 138,826 | -0.04(-2.13%) |
Nov 19, 2018 | 1.900 | 1.950 | 1.850 | 1.880 | 101,476 | -0.03(-1.57%) |
Nov 16, 2018 | 1.860 | 1.960 | 1.860 | 1.910 | 128,800 | -0.01(-0.52%) |
Nov 15, 2018 | 2.110 | 2.110 | 1.850 | 1.920 | 600,239 | -0.14(-6.80%) |
Nov 14, 2018 | 2.130 | 2.250 | 2.060 | 2.060 | 109,484 | -0.09(-4.19%) |
Nov 13, 2018 | 2.110 | 2.190 | 2.100 | 2.150 | 52,297 | +0.05(+2.38%) |
Nov 12, 2018 | 2.140 | 2.140 | 2.070 | 2.100 | 108,761 | -0.07(-3.23%) |
Nov 09, 2018 | 2.190 | 2.220 | 2.120 | 2.170 | 72,900 | -0.05(-2.25%) |
Nov 08, 2018 | 2.180 | 2.230 | 2.150 | 2.220 | 90,797 | +0.05(+2.30%) |
Nov 07, 2018 | 2.280 | 2.300 | 2.150 | 2.170 | 102,940 | -0.12(-5.24%) |
Nov 06, 2018 | 2.270 | 2.310 | 2.240 | 2.290 | 90,375 | +0.06(+2.69%) |
Nov 05, 2018 | 2.210 | 2.280 | 2.210 | 2.230 | 34,093 | +0.02(+0.90%) |
Nov 02, 2018 | 2.260 | 2.280 | 2.200 | 2.210 | 88,700 | -0.07(-3.07%) |
Nov 01, 2018 | 2.110 | 2.280 | 2.090 | 2.280 | 80,086 | +0.17(+8.06%) |
Oct 31, 2018 | 2.100 | 2.170 | 2.060 | 2.110 | 117,631 | +0.05(+2.43%) |
Oct 30, 2018 | 2.070 | 2.150 | 2.040 | 2.060 | 90,306 | +0.02(+0.98%) |
Oct 29, 2018 | 2.260 | 2.290 | 2.030 | 2.040 | 146,957 | -0.22(-9.73%) |
Oct 26, 2018 | 2.230 | 2.260 | 2.170 | 2.260 | 60,400 | +0.03(+1.35%) |
Oct 25, 2018 | 2.190 | 2.260 | 2.160 | 2.230 | 124,633 | +0.04(+1.83%) |
Oct 24, 2018 | 2.510 | 2.560 | 2.110 | 2.190 | 446,334 | -0.03(-1.35%) |
Oct 23, 2018 | 2.440 | 2.440 | 2.190 | 2.220 | 247,527 | -0.06(-2.63%) |
Oct 22, 2018 | 2.460 | 2.579 | 2.280 | 2.280 | 276,562 | -0.21(-8.43%) |
Oct 19, 2018 | 2.630 | 2.660 | 2.460 | 2.490 | 286,300 | -0.15(-5.68%) |
Oct 18, 2018 | 2.670 | 2.720 | 2.580 | 2.640 | 116,876 | -0.03(-1.12%) |
Oct 17, 2018 | 2.650 | 2.690 | 2.560 | 2.670 | 88,582 | +0.01(+0.38%) |
Oct 16, 2018 | 2.650 | 2.770 | 2.647 | 2.660 | 131,294 | +0.02(+0.76%) |
Oct 15, 2018 | 2.580 | 2.680 | 2.580 | 2.640 | 59,892 | -0.01(-0.38%) |
Oct 12, 2018 | 2.650 | 2.700 | 2.580 | 2.650 | 68,500 | +0.01(+0.38%) |
Oct 11, 2018 | 2.680 | 2.730 | 2.620 | 2.640 | 137,577 | -0.04(-1.49%) |
Oct 10, 2018 | 2.690 | 2.788 | 2.660 | 2.680 | 75,256 | -0.04(-1.47%) |
Oct 09, 2018 | 2.650 | 2.757 | 2.650 | 2.720 | 101,645 | +0.07(+2.64%) |
Oct 08, 2018 | 2.720 | 2.755 | 2.590 | 2.650 | 135,084 | -0.07(-2.57%) |
Oct 05, 2018 | 2.790 | 2.880 | 2.720 | 2.720 | 144,500 | -0.07(-2.51%) |
Oct 04, 2018 | 2.790 | 2.850 | 2.770 | 2.790 | 160,205 | +0.00(+0.00%) |
Oct 03, 2018 | 2.670 | 2.840 | 2.670 | 2.790 | 305,681 | +0.11(+4.10%) |
Oct 02, 2018 | 2.730 | 2.774 | 2.680 | 2.680 | 161,086 | -0.07(-2.55%) |
Oct 01, 2018 | 2.730 | 2.773 | 2.670 | 2.750 | 125,858 | -0.02(-0.72%) |
Sep 28, 2018 | 2.790 | 2.820 | 2.710 | 2.770 | 286,100 | -0.02(-0.72%) |
Sep 27, 2018 | 2.780 | 2.830 | 2.780 | 2.790 | 163,400 | +0.01(+0.36%) |
Sep 26, 2018 | 2.790 | 2.840 | 2.770 | 2.780 | 203,828 | -0.02(-0.71%) |
Sep 25, 2018 | 2.780 | 2.850 | 2.750 | 2.800 | 221,511 | +0.05(+1.82%) |
Sep 24, 2018 | 2.790 | 2.825 | 2.720 | 2.750 | 211,125 | -0.04(-1.43%) |
Sep 21, 2018 | 2.670 | 2.800 | 2.670 | 2.790 | 328,300 | +0.09(+3.33%) |
Sep 20, 2018 | 2.800 | 2.800 | 2.670 | 2.700 | 250,759 | -0.07(-2.53%) |
Sep 19, 2018 | 2.830 | 2.880 | 2.750 | 2.770 | 229,195 | -0.06(-2.12%) |
Sep 18, 2018 | 2.770 | 2.849 | 2.750 | 2.830 | 227,223 | +0.06(+2.17%) |
Sep 17, 2018 | 2.850 | 2.850 | 2.751 | 2.770 | 132,513 | -0.08(-2.81%) |
Sep 14, 2018 | 2.810 | 2.880 | 2.750 | 2.850 | 119,300 | +0.02(+0.71%) |
Sep 13, 2018 | 2.880 | 2.890 | 2.761 | 2.830 | 85,743 | -0.05(-1.74%) |
Sep 12, 2018 | 2.900 | 2.910 | 2.820 | 2.880 | 134,832 | +0.00(+0.00%) |
Sep 11, 2018 | 2.820 | 2.950 | 2.800 | 2.880 | 190,377 | +0.08(+2.86%) |
Sep 10, 2018 | 2.750 | 2.825 | 2.750 | 2.800 | 133,637 | -0.05(-1.75%) |
Sep 07, 2018 | 2.820 | 2.900 | 2.760 | 2.850 | 115,800 | +0.00(+0.00%) |
Sep 06, 2018 | 2.840 | 2.980 | 2.750 | 2.850 | 295,932 | +0.08(+2.89%) |
Sep 05, 2018 | 3.030 | 3.030 | 2.750 | 2.770 | 280,611 | -0.19(-6.42%) |
Sep 04, 2018 | 2.840 | 3.095 | 2.820 | 2.960 | 319,754 | +0.11(+3.86%) |
Aug 31, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.03(+1.06%) | |
Aug 30, 2018 | 2.750 | 2.830 | 2.750 | 2.820 | 120,606 | +0.03(+1.08%) |
Aug 29, 2018 | 2.610 | 2.830 | 2.610 | 2.790 | 270,759 | +0.16(+6.08%) |
Aug 28, 2018 | 2.560 | 2.650 | 2.560 | 2.630 | 99,369 | +0.07(+2.73%) |
Aug 27, 2018 | 2.650 | 2.658 | 2.540 | 2.560 | 152,436 | -0.08(-3.03%) |
Aug 24, 2018 | 2.620 | 2.670 | 2.610 | 2.640 | 124,500 | +0.03(+1.15%) |
Aug 23, 2018 | 2.530 | 2.640 | 2.530 | 2.610 | 93,853 | +0.08(+3.16%) |
Aug 22, 2018 | 2.500 | 2.530 | 2.450 | 2.530 | 79,522 | +0.08(+3.27%) |
Aug 21, 2018 | 2.420 | 2.530 | 2.392 | 2.450 | 81,752 | +0.05(+2.08%) |
Aug 20, 2018 | 2.530 | 2.530 | 2.390 | 2.400 | 125,581 | -0.13(-5.14%) |
Aug 17, 2018 | 2.530 | 2.550 | 2.420 | 2.530 | 107,200 | -0.02(-0.78%) |
Aug 16, 2018 | 2.500 | 2.570 | 2.400 | 2.550 | 249,359 | +0.04(+1.59%) |
Aug 15, 2018 | 2.510 | 2.540 | 2.350 | 2.510 | 328,693 | +0.00(+0.00%) |
Aug 14, 2018 | 2.770 | 2.770 | 2.280 | 2.510 | 1,063,791 | -0.26(-9.39%) |
Aug 13, 2018 | 2.700 | 2.820 | 2.650 | 2.770 | 182,384 | +0.04(+1.47%) |
Aug 10, 2018 | 2.700 | 2.780 | 2.700 | 2.730 | 89,500 | +0.00(+0.00%) |
Aug 09, 2018 | 2.690 | 2.760 | 2.690 | 2.730 | 97,255 | -0.01(-0.36%) |
Aug 08, 2018 | 2.800 | 2.820 | 2.740 | 2.740 | 83,438 | -0.05(-1.79%) |
Aug 07, 2018 | 2.740 | 2.800 | 2.740 | 2.790 | 66,763 | +0.06(+2.20%) |
Aug 06, 2018 | 2.720 | 2.791 | 2.710 | 2.730 | 117,795 | -0.01(-0.36%) |
Aug 03, 2018 | 2.820 | 2.900 | 2.740 | 2.740 | 100,400 | -0.10(-3.52%) |
Aug 02, 2018 | 2.690 | 2.849 | 2.690 | 2.840 | 174,731 | +0.14(+5.19%) |
Aug 01, 2018 | 2.670 | 2.700 | 2.640 | 2.700 | 190,018 | +0.03(+1.12%) |
Jul 31, 2018 | 2.700 | 2.750 | 2.661 | 2.670 | 137,257 | -0.03(-1.11%) |
Jul 30, 2018 | 2.730 | 2.790 | 2.700 | 2.700 | 158,783 | -0.04(-1.46%) |
Jul 27, 2018 | 2.870 | 2.890 | 2.710 | 2.740 | 150,300 | -0.13(-4.53%) |
Jul 26, 2018 | 2.890 | 2.930 | 2.850 | 2.870 | 123,567 | -0.05(-1.71%) |
Jul 25, 2018 | 2.950 | 2.963 | 2.900 | 2.920 | 58,290 | -0.03(-1.02%) |
Jul 24, 2018 | 3.050 | 3.050 | 2.950 | 2.950 | 74,452 | -0.04(-1.34%) |
Jul 23, 2018 | 2.950 | 3.030 | 2.936 | 2.990 | 111,139 | +0.03(+1.01%) |
Jul 20, 2018 | 2.950 | 3.029 | 2.950 | 2.960 | 101,004 | -0.01(-0.34%) |
Jul 19, 2018 | 3.020 | 3.050 | 2.920 | 2.970 | 86,689 | -0.03(-1.00%) |
Jul 18, 2018 | 2.870 | 3.029 | 2.780 | 3.000 | 216,422 | +0.11(+3.81%) |
Jul 17, 2018 | 2.960 | 3.020 | 2.840 | 2.890 | 196,100 | -0.09(-3.02%) |
Jul 16, 2018 | 3.090 | 3.090 | 2.960 | 2.980 | 238,283 | -0.08(-2.61%) |
Jul 13, 2018 | 3.050 | 3.091 | 3.023 | 3.060 | 150,851 | +0.01(+0.33%) |
Jul 12, 2018 | 3.110 | 3.110 | 3.020 | 3.050 | 112,093 | -0.02(-0.65%) |
Jul 11, 2018 | 3.100 | 3.100 | 3.000 | 3.070 | 161,544 | -0.02(-0.65%) |
Jul 10, 2018 | 3.340 | 3.340 | 3.030 | 3.090 | 631,247 | -0.17(-5.21%) |
Jul 09, 2018 | 3.280 | 3.280 | 3.240 | 3.260 | 118,491 | +0.02(+0.62%) |
Jul 06, 2018 | 3.200 | 3.260 | 3.180 | 3.240 | 323,846 | +0.05(+1.57%) |
Jul 05, 2018 | 3.130 | 3.230 | 3.000 | 3.190 | 195,887 | +0.06(+1.92%) |
Jul 03, 2018 | 3.130 | 3.130 | 3.130 | 0 | +0.05(+1.62%) | |
Jul 02, 2018 | 2.940 | 3.100 | 2.940 | 3.080 | 226,572 | +0.13(+4.41%) |
Jun 29, 2018 | 3.100 | 3.100 | 2.912 | 2.950 | 305,457 | -0.15(-4.84%) |
Jun 28, 2018 | 2.900 | 3.100 | 2.775 | 3.100 | 583,596 | +0.16(+5.44%) |
Jun 27, 2018 | 3.230 | 3.230 | 2.900 | 2.940 | 566,238 | -0.29(-8.98%) |
Jun 26, 2018 | 3.170 | 3.230 | 3.090 | 3.230 | 315,738 | +0.07(+2.22%) |
Jun 25, 2018 | 3.300 | 3.310 | 3.100 | 3.160 | 463,797 | -0.11(-3.36%) |
Jun 22, 2018 | 3.080 | 3.280 | 3.020 | 3.270 | 906,551 | +0.20(+6.51%) |
Jun 21, 2018 | 3.180 | 3.196 | 3.020 | 3.070 | 416,429 | -0.13(-4.06%) |
Jun 20, 2018 | 3.330 | 3.380 | 3.010 | 3.200 | 1,097,908 | -0.12(-3.61%) |
Jun 19, 2018 | 2.780 | 3.480 | 2.750 | 3.320 | 3,962,131 | +0.54(+19.42%) |
Jun 18, 2018 | 2.630 | 2.820 | 2.630 | 2.780 | 544,521 | +0.13(+4.91%) |
Jun 15, 2018 | 2.689 | 2.640 | 2.650 | 242,595 | +0.01(+0.38%) | |
Jun 14, 2018 | 2.570 | 2.650 | 2.570 | 2.640 | 137,763 | +0.06(+2.33%) |
Jun 13, 2018 | 2.610 | 2.719 | 2.580 | 2.580 | 259,763 | -0.07(-2.64%) |
Jun 12, 2018 | 2.590 | 2.680 | 2.565 | 2.650 | 248,479 | +0.08(+3.12%) |
Jun 11, 2018 | 2.560 | 2.600 | 2.557 | 2.570 | 72,793 | +0.02(+0.78%) |
Jun 08, 2018 | 2.530 | 2.659 | 2.511 | 2.550 | 173,465 | +0.02(+0.79%) |
Jun 07, 2018 | 2.590 | 2.606 | 2.530 | 2.530 | 163,952 | -0.09(-3.44%) |
Jun 06, 2018 | 2.650 | 2.665 | 2.601 | 2.620 | 89,981 | -0.03(-1.13%) |
Jun 05, 2018 | 2.580 | 2.659 | 2.520 | 2.650 | 166,954 | +0.06(+2.31%) |
Jun 04, 2018 | 2.600 | 2.626 | 2.590 | 2.590 | 72,352 | -0.02(-0.77%) |