Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.908 | 2.908 | 2.783 | 2.867 | 22,866 | -0.10(-3.23%) |
May 30, 2019 | 2.921 | 2.962 | 2.806 | 2.962 | 46,447 | +0.01(+0.28%) |
May 29, 2019 | 3.044 | 3.044 | 2.885 | 2.954 | 37,392 | -0.11(-3.49%) |
May 28, 2019 | 2.962 | 3.061 | 2.946 | 3.061 | 47,283 | +0.11(+3.62%) |
May 24, 2019 | 2.929 | 2.962 | 2.913 | 2.954 | 13,247 | +0.04(+1.41%) |
May 23, 2019 | 2.905 | 2.937 | 2.847 | 2.913 | 54,686 | +0.02(+0.85%) |
May 22, 2019 | 2.880 | 2.954 | 2.855 | 2.888 | 49,139 | +0.02(+0.72%) |
May 21, 2019 | 2.880 | 2.880 | 2.830 | 2.868 | 41,320 | -0.00(-0.14%) |
May 20, 2019 | 2.839 | 2.880 | 2.740 | 2.872 | 31,548 | +0.03(+1.16%) |
May 17, 2019 | 2.756 | 2.880 | 2.748 | 2.839 | 19,566 | +0.00(+0.00%) |
May 16, 2019 | 2.880 | 2.880 | 2.749 | 2.839 | 52,827 | -0.04(-1.43%) |
May 15, 2019 | 2.773 | 2.880 | 2.747 | 2.880 | 32,738 | +0.08(+2.94%) |
May 14, 2019 | 2.806 | 2.806 | 2.732 | 2.798 | 23,880 | -0.07(-2.30%) |
May 13, 2019 | 2.756 | 2.872 | 2.658 | 2.863 | 39,460 | +0.05(+1.75%) |
May 10, 2019 | 2.674 | 2.822 | 2.666 | 2.814 | 48,856 | +0.16(+5.88%) |
May 09, 2019 | 2.740 | 2.748 | 2.633 | 2.658 | 27,420 | -0.13(-4.72%) |
May 08, 2019 | 2.724 | 2.789 | 2.567 | 2.789 | 90,336 | +0.09(+3.35%) |
May 07, 2019 | 2.798 | 2.798 | 2.658 | 2.699 | 39,737 | -0.07(-2.38%) |
May 06, 2019 | 2.551 | 2.806 | 2.526 | 2.765 | 63,441 | -0.07(-2.33%) |
May 03, 2019 | 2.699 | 2.839 | 2.684 | 2.830 | 31,112 | +0.12(+4.24%) |
May 02, 2019 | 2.847 | 2.855 | 2.707 | 2.715 | 57,684 | -0.14(-4.90%) |
May 01, 2019 | 2.880 | 2.880 | 2.712 | 2.855 | 51,983 | -0.01(-0.29%) |
Apr 30, 2019 | 2.839 | 2.863 | 2.822 | 2.863 | 28,156 | +0.02(+0.87%) |
Apr 29, 2019 | 2.863 | 2.863 | 2.699 | 2.839 | 48,731 | -0.02(-0.86%) |
Apr 26, 2019 | 2.814 | 2.872 | 2.806 | 2.863 | 29,775 | +0.00(+0.00%) |
Apr 25, 2019 | 2.789 | 2.872 | 2.753 | 2.863 | 36,338 | +0.09(+3.26%) |
Apr 24, 2019 | 2.862 | 2.863 | 2.745 | 2.773 | 43,523 | -0.07(-2.32%) |
Apr 23, 2019 | 2.789 | 2.855 | 2.729 | 2.839 | 20,555 | +0.12(+4.55%) |
Apr 22, 2019 | 2.798 | 2.798 | 2.707 | 2.715 | 18,733 | -0.12(-4.35%) |
Apr 18, 2019 | 2.765 | 2.847 | 2.691 | 2.839 | 27,709 | +0.05(+1.77%) |
Apr 17, 2019 | 2.773 | 2.810 | 2.666 | 2.789 | 23,973 | -0.01(-0.29%) |
Apr 16, 2019 | 2.798 | 2.799 | 2.658 | 2.798 | 23,300 | -0.02(-0.87%) |
Apr 15, 2019 | 2.691 | 2.830 | 2.663 | 2.822 | 25,884 | +0.12(+4.57%) |
Apr 12, 2019 | 2.732 | 2.748 | 2.610 | 2.699 | 27,831 | +0.01(+0.31%) |
Apr 11, 2019 | 2.592 | 2.740 | 2.592 | 2.691 | 32,173 | +0.10(+3.81%) |
Apr 10, 2019 | 2.707 | 2.707 | 2.592 | 2.592 | 7,906 | -0.14(-5.26%) |
Apr 09, 2019 | 2.666 | 2.781 | 2.666 | 2.736 | 8,111 | +0.08(+2.94%) |
Apr 08, 2019 | 2.666 | 2.674 | 2.658 | 2.658 | 12,500 | -0.02(-0.62%) |
Apr 05, 2019 | 2.674 | 2.674 | 2.613 | 2.674 | 12,517 | +0.00(+0.00%) |
Apr 04, 2019 | 2.666 | 2.674 | 2.666 | 2.674 | 7,138 | +0.01(+0.31%) |
Apr 03, 2019 | 2.765 | 2.798 | 2.600 | 2.666 | 58,915 | -0.14(-4.99%) |
Apr 02, 2019 | 2.724 | 2.880 | 2.724 | 2.806 | 23,223 | +0.12(+4.28%) |
Apr 01, 2019 | 2.526 | 2.847 | 2.510 | 2.691 | 55,537 | +0.16(+6.51%) |
Mar 29, 2019 | 2.674 | 2.866 | 2.526 | 2.526 | 38,404 | -0.12(-4.66%) |
Mar 28, 2019 | 2.617 | 2.658 | 2.592 | 2.649 | 16,838 | +0.08(+3.04%) |
Mar 27, 2019 | 2.658 | 2.707 | 2.534 | 2.571 | 19,865 | -0.06(-2.34%) |
Mar 26, 2019 | 2.658 | 2.666 | 2.621 | 2.633 | 17,758 | +0.03(+1.27%) |
Mar 25, 2019 | 2.649 | 2.649 | 2.582 | 2.600 | 13,719 | -0.05(-1.73%) |
Mar 22, 2019 | 2.659 | 2.699 | 2.641 | 2.646 | 33,421 | -0.04(-1.36%) |
Mar 21, 2019 | 2.773 | 2.773 | 2.649 | 2.682 | 33,280 | -0.13(-4.68%) |
Mar 20, 2019 | 2.814 | 2.863 | 2.814 | 2.814 | 32,699 | +0.04(+1.48%) |
Mar 19, 2019 | 2.863 | 2.872 | 2.756 | 2.773 | 17,973 | -0.11(-3.71%) |
Mar 18, 2019 | 2.880 | 2.880 | 2.839 | 2.880 | 31,440 | -0.01(-0.28%) |
Mar 15, 2019 | 2.921 | 3.112 | 2.866 | 2.888 | 56,391 | -0.02(-0.85%) |
Mar 14, 2019 | 3.127 | 3.127 | 2.806 | 2.913 | 57,055 | +0.12(+4.42%) |
Mar 13, 2019 | 2.769 | 3.176 | 2.748 | 2.789 | 393,695 | +0.07(+2.73%) |
Mar 12, 2019 | 2.798 | 2.847 | 2.707 | 2.715 | 27,292 | -0.08(-2.94%) |
Mar 11, 2019 | 2.781 | 2.822 | 2.748 | 2.798 | 11,661 | +0.00(+0.00%) |
Mar 08, 2019 | 2.781 | 2.798 | 2.748 | 2.798 | 3,767 | +0.01(+0.29%) |
Mar 07, 2019 | 2.740 | 2.822 | 2.707 | 2.789 | 4,982 | +0.05(+1.80%) |
Mar 06, 2019 | 2.798 | 2.798 | 2.658 | 2.740 | 18,283 | -0.05(-1.77%) |
Mar 05, 2019 | 2.789 | 2.789 | 2.789 | 2.789 | 736 | -0.01(-0.29%) |
Mar 04, 2019 | 2.801 | 2.801 | 2.777 | 2.798 | 13,570 | -0.07(-2.30%) |
Mar 01, 2019 | 2.979 | 2.979 | 2.798 | 2.863 | 14,462 | -0.12(-3.87%) |
Feb 28, 2019 | 2.921 | 2.979 | 2.888 | 2.979 | 16,765 | +0.06(+1.97%) |
Feb 27, 2019 | 3.020 | 3.020 | 2.830 | 2.921 | 28,079 | +0.07(+2.31%) |
Feb 26, 2019 | 2.960 | 2.987 | 2.855 | 2.855 | 25,167 | -0.13(-4.41%) |
Feb 25, 2019 | 2.937 | 3.010 | 2.847 | 2.987 | 25,672 | +0.05(+1.68%) |
Feb 22, 2019 | 2.781 | 2.987 | 2.781 | 2.937 | 51,287 | +0.06(+2.00%) |
Feb 21, 2019 | 2.798 | 2.880 | 2.798 | 2.880 | 27,016 | +0.11(+3.86%) |
Feb 20, 2019 | 2.726 | 2.880 | 2.726 | 2.773 | 7,695 | -0.06(-2.03%) |
Feb 19, 2019 | 2.707 | 2.830 | 2.674 | 2.830 | 12,795 | +0.12(+4.56%) |
Feb 15, 2019 | 2.781 | 2.798 | 2.707 | 2.707 | 8,507 | -0.03(-1.20%) |
Feb 14, 2019 | 2.666 | 2.789 | 2.633 | 2.740 | 10,795 | +0.00(+0.00%) |
Feb 13, 2019 | 2.592 | 2.748 | 2.575 | 2.740 | 4,335 | +0.15(+5.71%) |
Feb 12, 2019 | 2.641 | 2.641 | 2.518 | 2.592 | 4,813 | +0.02(+0.64%) |
Feb 11, 2019 | 2.542 | 2.855 | 2.518 | 2.575 | 23,178 | +0.02(+0.97%) |
Feb 08, 2019 | 2.448 | 2.559 | 2.448 | 2.551 | 2,552 | +0.06(+2.31%) |
Feb 07, 2019 | 2.493 | 2.493 | 2.493 | 2.493 | 3,072 | +0.03(+1.34%) |
Feb 06, 2019 | 2.411 | 2.460 | 2.411 | 2.460 | 1,418 | +0.07(+2.75%) |
Feb 05, 2019 | 2.477 | 2.477 | 2.394 | 2.394 | 1,609 | -0.12(-4.59%) |
Feb 04, 2019 | 2.493 | 2.510 | 2.432 | 2.510 | 3,774 | +0.04(+1.67%) |
Feb 01, 2019 | 2.468 | 2.526 | 2.403 | 2.468 | 2,795 | -0.04(-1.64%) |
Jan 31, 2019 | 2.468 | 2.518 | 2.402 | 2.510 | 19,765 | -0.04(-1.61%) |
Jan 30, 2019 | 2.436 | 2.551 | 2.427 | 2.551 | 39,488 | +0.12(+5.08%) |
Jan 29, 2019 | 2.542 | 2.542 | 2.427 | 2.427 | 809 | -0.12(-4.53%) |
Jan 28, 2019 | 2.474 | 2.542 | 2.474 | 2.542 | 6,722 | +0.06(+2.32%) |
Jan 25, 2019 | 2.477 | 2.501 | 2.464 | 2.485 | 4,010 | +0.04(+1.68%) |
Jan 24, 2019 | 2.427 | 2.501 | 2.415 | 2.444 | 23,131 | -0.05(-1.98%) |
Jan 23, 2019 | 2.485 | 2.493 | 2.411 | 2.493 | 1,188 | +0.00(+0.00%) |
Jan 22, 2019 | 2.510 | 2.510 | 2.493 | 2.493 | 1,858 | -0.06(-2.26%) |
Jan 18, 2019 | 2.427 | 2.551 | 2.427 | 2.551 | 3,889 | +0.16(+6.53%) |
Jan 17, 2019 | 2.534 | 2.534 | 2.394 | 2.394 | 2,097 | -0.07(-3.00%) |
Jan 16, 2019 | 2.444 | 2.534 | 2.403 | 2.468 | 2,448 | +0.06(+2.58%) |
Jan 15, 2019 | 2.406 | 2.406 | 2.406 | 2.406 | 655 | -0.11(-4.42%) |
Jan 14, 2019 | 2.485 | 2.526 | 2.426 | 2.518 | 2,208 | +0.04(+1.66%) |
Jan 11, 2019 | 2.559 | 2.575 | 2.452 | 2.477 | 29,168 | -0.07(-2.90%) |
Jan 10, 2019 | 2.460 | 2.561 | 2.460 | 2.551 | 15,312 | +0.16(+6.53%) |
Jan 09, 2019 | 2.394 | 2.405 | 2.345 | 2.394 | 57,276 | +0.01(+0.34%) |
Jan 08, 2019 | 2.394 | 2.468 | 2.386 | 2.386 | 7,875 | -0.04(-1.69%) |
Jan 07, 2019 | 2.411 | 2.485 | 2.411 | 2.427 | 3,579 | -0.03(-1.34%) |
Jan 04, 2019 | 2.534 | 2.534 | 2.386 | 2.460 | 6,684 | -0.07(-2.92%) |
Jan 03, 2019 | 2.320 | 2.534 | 2.304 | 2.534 | 11,903 | +0.22(+9.58%) |
Jan 02, 2019 | 2.361 | 2.361 | 2.304 | 2.313 | 1,987 | -0.18(-7.23%) |
Dec 31, 2018 | 2.510 | 2.584 | 2.493 | 2.493 | 4,253 | +0.02(+0.66%) |
Dec 28, 2018 | 2.394 | 2.526 | 2.386 | 2.477 | 10,816 | +0.16(+6.74%) |
Dec 27, 2018 | 2.345 | 2.510 | 2.320 | 2.320 | 5,477 | +0.00(+0.00%) |
Dec 26, 2018 | 2.394 | 2.419 | 2.312 | 2.320 | 4,117 | -0.19(-7.54%) |
Dec 24, 2018 | 2.378 | 2.510 | 2.378 | 2.510 | 2,187 | +0.15(+6.27%) |
Dec 21, 2018 | 2.370 | 2.370 | 2.361 | 2.361 | 972 | +0.05(+2.14%) |
Dec 20, 2018 | 2.287 | 2.312 | 2.287 | 2.312 | 6,667 | -0.02(-1.06%) |
Dec 19, 2018 | 2.427 | 2.427 | 2.304 | 2.337 | 24,621 | -0.09(-3.73%) |
Dec 18, 2018 | 2.427 | 2.436 | 2.427 | 2.427 | 1,891 | +0.00(+0.00%) |
Dec 17, 2018 | 2.530 | 2.530 | 2.427 | 2.427 | 1,651 | +0.04(+1.72%) |
Dec 14, 2018 | 2.501 | 2.501 | 2.386 | 2.386 | 5,347 | -0.03(-1.36%) |
Dec 13, 2018 | 2.477 | 2.477 | 2.386 | 2.419 | 14,779 | -0.06(-2.33%) |
Dec 12, 2018 | 2.477 | 2.477 | 2.477 | 48 | +0.00(+0.00%) | |
Dec 11, 2018 | 2.543 | 2.543 | 2.477 | 2.477 | 4,186 | +0.01(+0.33%) |
Dec 10, 2018 | 2.529 | 2.529 | 2.468 | 2.468 | 7,987 | -0.02(-0.66%) |
Dec 07, 2018 | 2.559 | 2.559 | 2.477 | 2.485 | 8,142 | +0.02(+0.67%) |
Dec 06, 2018 | 2.542 | 2.633 | 2.468 | 2.468 | 17,237 | -0.05(-1.96%) |
Dec 04, 2018 | 2.526 | 2.641 | 2.468 | 2.518 | 8,021 | +0.01(+0.33%) |
Dec 03, 2018 | 2.485 | 2.542 | 2.485 | 2.510 | 14,881 | +0.02(+0.99%) |
Nov 30, 2018 | 2.641 | 2.641 | 2.485 | 2.485 | 11,302 | -0.11(-4.13%) |
Nov 29, 2018 | 2.551 | 2.592 | 2.551 | 2.592 | 4,965 | +0.07(+2.94%) |
Nov 28, 2018 | 2.482 | 2.551 | 2.482 | 2.518 | 10,900 | -0.01(-0.33%) |
Nov 27, 2018 | 2.494 | 2.526 | 2.494 | 2.526 | 9,451 | +0.00(+0.15%) |
Nov 26, 2018 | 2.469 | 2.588 | 2.469 | 2.522 | 3,698 | -0.04(-1.44%) |
Nov 23, 2018 | 2.542 | 2.592 | 2.526 | 2.559 | 12,396 | -0.02(-0.64%) |
Nov 21, 2018 | 2.575 | 2.575 | 2.575 | 0 | -0.04(-1.57%) | |
Nov 20, 2018 | 2.592 | 2.617 | 2.559 | 2.617 | 13,332 | -0.01(-0.31%) |
Nov 19, 2018 | 2.699 | 2.699 | 2.617 | 2.625 | 42,517 | -0.02(-0.93%) |
Nov 16, 2018 | 2.732 | 2.732 | 2.649 | 2.649 | 15,799 | -0.07(-2.72%) |
Nov 15, 2018 | 2.715 | 2.748 | 2.674 | 2.724 | 17,939 | -0.02(-0.90%) |
Nov 14, 2018 | 2.748 | 2.748 | 2.740 | 2.748 | 2,463 | -0.01(-0.30%) |
Nov 13, 2018 | 2.715 | 2.798 | 2.715 | 2.756 | 19,159 | +0.00(+0.00%) |
Nov 12, 2018 | 2.724 | 2.774 | 2.724 | 2.756 | 17,893 | -0.06(-2.05%) |
Nov 09, 2018 | 2.855 | 2.863 | 2.724 | 2.814 | 46,061 | -0.01(-0.21%) |
Nov 08, 2018 | 2.773 | 2.881 | 2.773 | 2.820 | 10,959 | +0.03(+1.09%) |
Nov 07, 2018 | 2.748 | 2.889 | 2.748 | 2.789 | 23,363 | -0.02(-0.59%) |
Nov 06, 2018 | 2.863 | 2.888 | 2.740 | 2.806 | 8,717 | -0.07(-2.57%) |
Nov 05, 2018 | 2.880 | 2.946 | 2.880 | 2.880 | 17,137 | +0.02(+0.86%) |
Nov 02, 2018 | 2.979 | 2.979 | 2.855 | 2.855 | 13,976 | -0.08(-2.87%) |
Nov 01, 2018 | 2.811 | 2.953 | 2.811 | 2.940 | 15,680 | +0.15(+5.38%) |
Oct 31, 2018 | 2.856 | 2.921 | 2.789 | 2.789 | 9,483 | -0.09(-3.14%) |
Oct 30, 2018 | 2.756 | 3.209 | 2.740 | 2.880 | 59,021 | +0.12(+4.48%) |
Oct 29, 2018 | 2.707 | 2.756 | 2.707 | 2.756 | 27,998 | +0.04(+1.52%) |
Oct 26, 2018 | 2.715 | 2.740 | 2.715 | 2.715 | 15,434 | -0.04(-1.49%) |
Oct 25, 2018 | 2.789 | 2.789 | 2.756 | 2.756 | 1,759 | +0.02(+0.60%) |
Oct 24, 2018 | 2.732 | 2.806 | 2.695 | 2.740 | 27,849 | +0.02(+0.60%) |
Oct 23, 2018 | 2.724 | 2.809 | 2.715 | 2.724 | 17,305 | +0.01(+0.30%) |
Oct 22, 2018 | 2.699 | 2.880 | 2.699 | 2.715 | 42,519 | +0.02(+0.61%) |
Oct 19, 2018 | 2.756 | 2.798 | 2.699 | 2.699 | 31,720 | -0.04(-1.35%) |
Oct 18, 2018 | 2.814 | 2.814 | 2.724 | 2.736 | 15,237 | -0.04(-1.34%) |
Oct 17, 2018 | 2.839 | 2.839 | 2.773 | 2.773 | 2,953 | +0.02(+0.60%) |
Oct 16, 2018 | 2.756 | 2.846 | 2.756 | 2.756 | 4,867 | +0.00(+0.00%) |
Oct 15, 2018 | 2.798 | 2.825 | 2.715 | 2.756 | 17,335 | -0.07(-2.62%) |
Oct 12, 2018 | 2.830 | 2.872 | 2.830 | 2.830 | 1,701 | +0.07(+2.69%) |
Oct 11, 2018 | 2.830 | 2.855 | 2.638 | 2.756 | 24,235 | -0.04(-1.47%) |
Oct 10, 2018 | 2.814 | 2.905 | 2.798 | 2.798 | 8,092 | -0.02(-0.87%) |
Oct 09, 2018 | 2.839 | 2.946 | 2.822 | 2.822 | 3,594 | -0.04(-1.44%) |
Oct 08, 2018 | 2.896 | 2.933 | 2.781 | 2.863 | 45,389 | -0.03(-1.14%) |
Oct 05, 2018 | 2.896 | 2.954 | 2.896 | 2.896 | 10,330 | -0.03(-1.19%) |
Oct 04, 2018 | 2.950 | 2.950 | 2.921 | 2.931 | 20,857 | -0.03(-1.04%) |
Oct 03, 2018 | 2.929 | 3.036 | 2.929 | 2.962 | 11,331 | +0.02(+0.56%) |
Oct 02, 2018 | 2.921 | 3.013 | 2.921 | 2.946 | 28,985 | +0.02(+0.56%) |
Oct 01, 2018 | 2.921 | 3.036 | 2.880 | 2.929 | 55,322 | +0.05(+1.71%) |
Sep 28, 2018 | 2.880 | 2.954 | 2.880 | 2.880 | 6,319 | -0.02(-0.57%) |
Sep 27, 2018 | 2.880 | 3.003 | 2.880 | 2.896 | 41,551 | -0.07(-2.22%) |
Sep 26, 2018 | 2.913 | 3.003 | 2.880 | 2.962 | 25,879 | +0.07(+2.56%) |
Sep 25, 2018 | 2.830 | 3.077 | 2.814 | 2.888 | 198,196 | -0.01(-0.28%) |
Sep 24, 2018 | 2.995 | 3.127 | 2.888 | 2.896 | 58,585 | -0.15(-4.86%) |
Sep 21, 2018 | 3.063 | 3.086 | 3.040 | 3.044 | 40,835 | -0.03(-1.07%) |
Sep 20, 2018 | 2.995 | 3.143 | 2.970 | 3.077 | 82,316 | +0.10(+3.31%) |
Sep 19, 2018 | 2.907 | 3.003 | 2.896 | 2.979 | 21,714 | +0.07(+2.55%) |
Sep 18, 2018 | 2.954 | 2.954 | 2.880 | 2.905 | 16,580 | -0.01(-0.28%) |
Sep 17, 2018 | 2.946 | 2.954 | 2.880 | 2.913 | 79,863 | +0.06(+2.02%) |
Sep 14, 2018 | 2.863 | 2.954 | 2.822 | 2.855 | 31,112 | +0.03(+1.17%) |
Sep 13, 2018 | 2.839 | 2.962 | 2.798 | 2.822 | 132,938 | -0.02(-0.58%) |
Sep 12, 2018 | 2.857 | 2.906 | 2.839 | 2.839 | 15,427 | -0.01(-0.29%) |
Sep 11, 2018 | 2.781 | 2.921 | 2.781 | 2.847 | 37,138 | +0.02(+0.87%) |
Sep 10, 2018 | 2.798 | 2.915 | 2.724 | 2.822 | 46,906 | +0.02(+0.88%) |
Sep 07, 2018 | 2.781 | 2.806 | 2.761 | 2.798 | 27,952 | +0.04(+1.49%) |
Sep 06, 2018 | 2.732 | 2.814 | 2.732 | 2.756 | 31,925 | +0.04(+1.52%) |
Sep 05, 2018 | 2.759 | 2.759 | 2.715 | 2.715 | 35,645 | +0.00(+0.00%) |
Sep 04, 2018 | 2.715 | 2.797 | 2.715 | 2.715 | 19,850 | -0.04(-1.49%) |
Aug 31, 2018 | 2.756 | 2.756 | 2.756 | 0 | -0.07(-2.62%) | |
Aug 30, 2018 | 2.756 | 2.906 | 2.756 | 2.830 | 31,698 | +0.03(+1.18%) |
Aug 29, 2018 | 2.872 | 2.956 | 2.773 | 2.798 | 19,987 | -0.11(-3.68%) |
Aug 28, 2018 | 2.880 | 2.962 | 2.872 | 2.905 | 52,593 | +0.03(+1.15%) |
Aug 27, 2018 | 2.863 | 2.896 | 2.803 | 2.872 | 15,687 | +0.05(+1.75%) |
Aug 24, 2018 | 2.806 | 2.855 | 2.806 | 2.822 | 43,509 | +0.04(+1.48%) |
Aug 23, 2018 | 2.641 | 2.962 | 2.641 | 2.781 | 105,343 | +0.14(+5.30%) |
Aug 22, 2018 | 2.551 | 2.789 | 2.548 | 2.641 | 31,003 | +0.05(+1.90%) |
Aug 21, 2018 | 2.617 | 2.633 | 2.592 | 2.592 | 41,902 | -0.03(-1.25%) |
Aug 20, 2018 | 2.575 | 2.625 | 2.575 | 2.625 | 5,434 | +0.03(+1.27%) |
Aug 17, 2018 | 2.633 | 2.633 | 2.592 | 2.592 | 7,413 | -0.04(-1.56%) |
Aug 16, 2018 | 2.633 | 2.633 | 2.593 | 2.633 | 10,295 | +0.04(+1.59%) |
Aug 15, 2018 | 2.770 | 2.770 | 2.592 | 2.592 | 79,599 | -0.19(-6.80%) |
Aug 14, 2018 | 2.781 | 2.781 | 2.781 | 6 | +0.00(+0.00%) | |
Aug 13, 2018 | 2.781 | 2.798 | 2.781 | 2.781 | 4,140 | +0.00(+0.00%) |
Aug 10, 2018 | 2.798 | 2.798 | 2.781 | 2.781 | 12,396 | -0.02(-0.88%) |
Aug 09, 2018 | 2.880 | 2.880 | 2.781 | 2.806 | 8,649 | -0.03(-1.16%) |
Aug 08, 2018 | 2.806 | 3.209 | 2.757 | 2.839 | 204,629 | +0.18(+6.81%) |
Aug 07, 2018 | 2.658 | 2.658 | 2.658 | 2.658 | 2,399 | +0.00(+0.17%) |
Aug 06, 2018 | 2.649 | 2.667 | 2.633 | 2.653 | 2,883 | +0.02(+0.76%) |
Aug 03, 2018 | 2.658 | 2.674 | 2.633 | 2.633 | 32,692 | +0.03(+1.05%) |
Aug 02, 2018 | 2.615 | 2.615 | 2.606 | 2.606 | 1,458 | +0.01(+0.45%) |
Aug 01, 2018 | 2.649 | 2.652 | 2.592 | 2.594 | 11,582 | -0.02(-0.86%) |
Jul 31, 2018 | 2.617 | 2.617 | 2.617 | 2.617 | 442 | -0.02(-0.59%) |
Jul 30, 2018 | 2.607 | 2.632 | 2.607 | 2.632 | 2,331 | -0.01(-0.34%) |
Jul 27, 2018 | 2.617 | 2.641 | 2.600 | 2.641 | 6,562 | +0.02(+0.94%) |
Jul 26, 2018 | 2.674 | 2.682 | 2.617 | 2.617 | 21,319 | -0.05(-1.85%) |
Jul 25, 2018 | 2.707 | 2.707 | 2.617 | 2.666 | 28,638 | +0.00(+0.00%) |
Jul 24, 2018 | 2.649 | 2.715 | 2.645 | 2.666 | 32,278 | +0.07(+2.61%) |
Jul 23, 2018 | 2.526 | 2.641 | 2.510 | 2.598 | 13,516 | +0.01(+0.56%) |
Jul 19, 2018 | 2.584 | 2.584 | 2.584 | 1 | +0.12(+4.67%) | |
Jul 18, 2018 | 2.469 | 2.503 | 2.452 | 2.468 | 11,081 | +0.12(+5.03%) |
Jul 17, 2018 | 2.312 | 2.401 | 2.312 | 2.350 | 13,744 | +0.02(+0.90%) |
Jul 16, 2018 | 2.468 | 2.475 | 2.329 | 2.329 | 20,629 | -0.14(-5.63%) |
Jul 13, 2018 | 2.473 | 2.473 | 2.468 | 2.468 | 1,246 | +0.03(+1.35%) |
Jul 11, 2018 | 2.436 | 2.436 | 2.436 | 0 | +0.01(+0.34%) | |
Jul 10, 2018 | 2.468 | 2.493 | 2.427 | 2.427 | 5,015 | +0.00(+0.00%) |
Jul 09, 2018 | 2.501 | 2.501 | 2.427 | 2.427 | 2,532 | -0.07(-2.96%) |
Jul 06, 2018 | 2.473 | 2.501 | 2.468 | 2.501 | 2,621 | +0.04(+1.67%) |
Jul 03, 2018 | 2.460 | 2.460 | 2.460 | 43 | +0.03(+1.36%) | |
Jul 02, 2018 | 2.468 | 2.547 | 2.427 | 2.427 | 1,714 | -0.05(-1.99%) |
Jun 29, 2018 | 2.479 | 2.699 | 2.419 | 2.477 | 7,906 | +0.03(+1.35%) |
Jun 28, 2018 | 2.460 | 2.584 | 2.419 | 2.444 | 43,323 | +0.00(+0.00%) |
Jun 27, 2018 | 2.510 | 2.510 | 2.444 | 2.444 | 16,805 | -0.09(-3.57%) |
Jun 26, 2018 | 2.528 | 2.534 | 2.526 | 2.534 | 5,743 | +0.02(+0.65%) |
Jun 25, 2018 | 2.551 | 2.551 | 2.518 | 2.518 | 16,430 | -0.03(-1.29%) |
Jun 22, 2018 | 2.608 | 2.608 | 2.551 | 2.551 | 4,473 | -0.01(-0.32%) |
Jun 21, 2018 | 2.592 | 2.592 | 2.559 | 2.559 | 10,629 | -0.04(-1.58%) |
Jun 20, 2018 | 2.617 | 2.625 | 2.568 | 2.600 | 8,899 | +0.00(+0.00%) |
Jun 19, 2018 | 2.617 | 2.658 | 2.600 | 2.600 | 2,892 | -0.07(-2.47%) |
Jun 18, 2018 | 2.600 | 2.756 | 2.600 | 2.666 | 4,381 | +0.07(+2.86%) |
Jun 15, 2018 | 2.674 | 2.633 | 2.592 | 20,249 | -0.04(-1.56%) | |
Jun 14, 2018 | 2.625 | 2.633 | 2.625 | 2.633 | 605 | +0.01(+0.31%) |
Jun 13, 2018 | 2.682 | 2.682 | 2.625 | 2.625 | 1,908 | -0.07(-2.45%) |
Jun 12, 2018 | 2.600 | 2.691 | 2.575 | 2.691 | 1,616 | +0.08(+3.15%) |
Jun 11, 2018 | 2.608 | 2.633 | 2.604 | 2.608 | 1,522 | -0.05(-1.86%) |
Jun 08, 2018 | 2.633 | 2.711 | 2.600 | 2.658 | 3,915 | +0.08(+2.95%) |
Jun 07, 2018 | 2.658 | 2.658 | 2.581 | 2.581 | 905 | -0.07(-2.57%) |
Jun 06, 2018 | 2.641 | 2.773 | 2.641 | 2.649 | 29,747 | +0.01(+0.31%) |
Jun 05, 2018 | 2.644 | 2.644 | 2.608 | 2.641 | 3,982 | +0.06(+2.23%) |
Jun 04, 2018 | 2.666 | 2.666 | 2.584 | 2.584 | 2,943 | -0.07(-2.79%) |