Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.108 | 2.117 | 2.088 | 2.108 | 131,859 | +0.00(+0.00%) |
Jun 27, 2019 | 2.117 | 2.117 | 2.079 | 2.108 | 113,673 | +0.01(+0.46%) |
Jun 26, 2019 | 2.050 | 2.108 | 2.050 | 2.098 | 143,876 | +0.05(+2.35%) |
Jun 25, 2019 | 2.079 | 2.079 | 2.041 | 2.050 | 105,921 | -0.03(-1.39%) |
Jun 24, 2019 | 2.079 | 2.098 | 2.069 | 2.079 | 78,957 | +0.00(+0.00%) |
Jun 21, 2019 | 2.079 | 2.079 | 2.060 | 2.079 | 65,150 | +0.00(+0.00%) |
Jun 20, 2019 | 2.069 | 2.098 | 2.031 | 2.079 | 247,690 | +0.06(+2.86%) |
Jun 19, 2019 | 2.011 | 2.056 | 1.983 | 2.021 | 125,850 | +0.02(+0.96%) |
Jun 18, 2019 | 2.002 | 2.060 | 1.988 | 2.002 | 111,298 | -0.01(-0.48%) |
Jun 17, 2019 | 2.011 | 2.011 | 1.963 | 2.011 | 120,095 | +0.02(+0.97%) |
Jun 14, 2019 | 1.983 | 2.003 | 1.963 | 1.992 | 95,387 | +0.03(+1.47%) |
Jun 13, 2019 | 1.944 | 2.011 | 1.944 | 1.963 | 186,237 | +0.05(+2.51%) |
Jun 12, 2019 | 1.915 | 1.927 | 1.886 | 1.915 | 190,516 | -0.01(-0.50%) |
Jun 11, 2019 | 1.954 | 1.963 | 1.925 | 1.925 | 175,404 | -0.05(-2.44%) |
Jun 10, 2019 | 2.011 | 2.011 | 1.944 | 1.973 | 155,786 | -0.03(-1.44%) |
Jun 07, 2019 | 1.983 | 2.021 | 1.973 | 2.002 | 146,199 | +0.04(+1.96%) |
Jun 06, 2019 | 1.954 | 1.992 | 1.954 | 1.963 | 57,973 | +0.02(+0.99%) |
Jun 05, 2019 | 2.002 | 2.021 | 1.925 | 1.944 | 160,856 | -0.06(-2.88%) |
Jun 04, 2019 | 2.060 | 2.060 | 1.973 | 2.002 | 175,949 | -0.03(-1.42%) |
Jun 03, 2019 | 2.050 | 2.074 | 2.031 | 2.031 | 100,051 | -0.02(-0.94%) |
May 31, 2019 | 2.021 | 2.108 | 1.983 | 2.050 | 310,582 | -0.02(-0.88%) |
May 30, 2019 | 2.106 | 2.125 | 2.049 | 2.068 | 286,913 | +0.00(+0.00%) |
May 29, 2019 | 2.068 | 2.087 | 2.058 | 2.068 | 109,986 | -0.02(-0.91%) |
May 28, 2019 | 2.058 | 2.087 | 2.040 | 2.087 | 204,261 | +0.05(+2.33%) |
May 24, 2019 | 2.011 | 2.040 | 1.992 | 2.040 | 131,138 | +0.07(+3.37%) |
May 23, 2019 | 2.021 | 2.023 | 1.878 | 1.973 | 264,243 | -0.06(-2.80%) |
May 22, 2019 | 2.049 | 2.078 | 2.030 | 2.030 | 109,952 | -0.05(-2.28%) |
May 21, 2019 | 2.087 | 2.111 | 2.040 | 2.077 | 328,356 | +0.01(+0.46%) |
May 20, 2019 | 2.058 | 2.083 | 2.058 | 2.068 | 76,222 | +0.02(+0.93%) |
May 17, 2019 | 2.049 | 2.106 | 2.021 | 2.049 | 155,384 | +0.01(+0.46%) |
May 16, 2019 | 2.040 | 2.096 | 2.002 | 2.040 | 350,063 | +0.00(+0.00%) |
May 15, 2019 | 2.040 | 2.049 | 2.030 | 2.040 | 54,750 | +0.01(+0.47%) |
May 14, 2019 | 1.992 | 2.041 | 1.992 | 2.030 | 83,083 | +0.02(+0.94%) |
May 13, 2019 | 2.049 | 2.068 | 1.992 | 2.011 | 214,035 | -0.06(-2.75%) |
May 10, 2019 | 2.115 | 2.115 | 2.068 | 2.068 | 154,330 | -0.06(-2.68%) |
May 09, 2019 | 2.106 | 2.142 | 2.096 | 2.125 | 100,821 | +0.02(+0.90%) |
May 08, 2019 | 2.115 | 2.125 | 2.106 | 2.106 | 85,968 | +0.00(+0.00%) |
May 07, 2019 | 2.115 | 2.134 | 2.106 | 2.106 | 62,317 | -0.04(-1.77%) |
May 06, 2019 | 2.125 | 2.172 | 2.096 | 2.144 | 147,249 | +0.00(+0.00%) |
May 03, 2019 | 2.134 | 2.172 | 2.125 | 2.144 | 159,601 | +0.03(+1.25%) |
May 02, 2019 | 2.146 | 2.164 | 2.071 | 2.117 | 270,306 | -0.04(-1.74%) |
May 01, 2019 | 2.183 | 2.192 | 2.099 | 2.155 | 198,340 | +0.00(+0.00%) |
Apr 30, 2019 | 2.146 | 2.174 | 2.136 | 2.155 | 160,928 | +0.03(+1.32%) |
Apr 29, 2019 | 2.108 | 2.136 | 2.071 | 2.127 | 219,085 | +0.03(+1.34%) |
Apr 26, 2019 | 2.089 | 2.108 | 2.061 | 2.099 | 125,947 | -0.01(-0.44%) |
Apr 25, 2019 | 2.164 | 2.174 | 2.099 | 2.108 | 165,227 | -0.06(-2.60%) |
Apr 24, 2019 | 2.146 | 2.183 | 2.136 | 2.164 | 108,351 | +0.01(+0.43%) |
Apr 23, 2019 | 2.155 | 2.159 | 2.117 | 2.155 | 295,881 | +0.03(+1.32%) |
Apr 22, 2019 | 2.136 | 2.164 | 2.108 | 2.127 | 504,994 | +0.01(+0.44%) |
Apr 18, 2019 | 2.108 | 2.146 | 2.089 | 2.117 | 143,665 | +0.01(+0.44%) |
Apr 17, 2019 | 2.108 | 2.136 | 2.080 | 2.108 | 191,720 | +0.01(+0.45%) |
Apr 16, 2019 | 2.071 | 2.108 | 2.061 | 2.099 | 108,720 | +0.01(+0.45%) |
Apr 15, 2019 | 2.099 | 2.136 | 2.080 | 2.089 | 126,189 | -0.03(-1.33%) |
Apr 12, 2019 | 2.099 | 2.155 | 2.089 | 2.117 | 214,217 | +0.02(+0.89%) |
Apr 11, 2019 | 2.164 | 2.180 | 2.099 | 2.099 | 125,109 | -0.07(-3.45%) |
Apr 10, 2019 | 2.202 | 2.210 | 2.169 | 2.174 | 158,989 | -0.03(-1.28%) |
Apr 09, 2019 | 2.174 | 2.220 | 2.174 | 2.202 | 152,250 | +0.03(+1.29%) |
Apr 08, 2019 | 2.146 | 2.184 | 2.117 | 2.174 | 191,534 | +0.05(+2.20%) |
Apr 05, 2019 | 2.099 | 2.146 | 2.033 | 2.127 | 304,515 | +0.04(+1.77%) |
Apr 04, 2019 | 2.080 | 2.090 | 2.025 | 2.090 | 264,499 | +0.04(+1.81%) |
Apr 03, 2019 | 2.090 | 2.090 | 2.034 | 2.053 | 224,132 | -0.01(-0.45%) |
Apr 02, 2019 | 2.053 | 2.071 | 2.006 | 2.062 | 210,263 | +0.01(+0.45%) |
Apr 01, 2019 | 2.053 | 2.062 | 2.015 | 2.053 | 247,030 | +0.07(+3.27%) |
Mar 29, 2019 | 2.006 | 2.015 | 1.950 | 1.988 | 152,455 | +0.01(+0.47%) |
Mar 28, 2019 | 1.978 | 1.993 | 1.950 | 1.978 | 79,012 | -0.02(-0.93%) |
Mar 27, 2019 | 1.997 | 2.025 | 1.978 | 1.997 | 122,480 | +0.03(+1.41%) |
Mar 26, 2019 | 1.988 | 2.062 | 1.969 | 1.969 | 118,030 | +0.02(+0.95%) |
Mar 25, 2019 | 1.960 | 1.988 | 1.950 | 1.950 | 117,577 | -0.05(-2.33%) |
Mar 22, 2019 | 2.043 | 2.043 | 1.950 | 1.997 | 178,187 | -0.01(-0.46%) |
Mar 21, 2019 | 2.006 | 2.043 | 1.997 | 2.006 | 192,221 | +0.01(+0.47%) |
Mar 20, 2019 | 1.941 | 2.034 | 1.932 | 1.997 | 198,142 | +0.06(+2.94%) |
Mar 19, 2019 | 1.978 | 1.997 | 1.933 | 1.940 | 120,420 | -0.03(-1.49%) |
Mar 18, 2019 | 1.941 | 1.988 | 1.904 | 1.969 | 154,039 | +0.03(+1.44%) |
Mar 15, 2019 | 1.913 | 1.941 | 1.894 | 1.941 | 124,031 | +0.03(+1.46%) |
Mar 14, 2019 | 1.867 | 1.923 | 1.867 | 1.913 | 212,421 | +0.05(+2.49%) |
Mar 13, 2019 | 1.848 | 1.885 | 1.839 | 1.867 | 141,121 | +0.02(+1.01%) |
Mar 12, 2019 | 1.802 | 1.858 | 1.802 | 1.848 | 65,022 | +0.00(+0.00%) |
Mar 11, 2019 | 1.830 | 1.858 | 1.820 | 1.848 | 76,500 | +0.02(+1.01%) |
Mar 08, 2019 | 1.820 | 1.839 | 1.774 | 1.830 | 144,272 | +0.01(+0.50%) |
Mar 07, 2019 | 1.857 | 1.857 | 1.811 | 1.821 | 124,779 | -0.04(-1.98%) |
Mar 06, 2019 | 1.830 | 1.857 | 1.802 | 1.857 | 189,127 | +0.04(+2.02%) |
Mar 05, 2019 | 1.839 | 1.839 | 1.775 | 1.821 | 168,541 | +0.03(+1.54%) |
Mar 04, 2019 | 1.747 | 1.793 | 1.747 | 1.793 | 110,795 | +0.06(+3.17%) |
Mar 01, 2019 | 1.729 | 1.765 | 1.710 | 1.738 | 160,528 | +0.02(+1.07%) |
Feb 28, 2019 | 1.765 | 1.765 | 1.683 | 1.719 | 187,457 | -0.03(-1.58%) |
Feb 27, 2019 | 1.793 | 1.802 | 1.729 | 1.747 | 156,148 | +0.00(+0.00%) |
Feb 26, 2019 | 1.765 | 1.791 | 1.747 | 1.747 | 85,411 | -0.01(-0.52%) |
Feb 25, 2019 | 1.802 | 1.830 | 1.747 | 1.756 | 159,237 | -0.05(-2.55%) |
Feb 22, 2019 | 1.830 | 1.848 | 1.784 | 1.802 | 236,333 | -0.01(-0.51%) |
Feb 21, 2019 | 1.848 | 1.856 | 1.811 | 1.811 | 74,902 | -0.03(-1.50%) |
Feb 20, 2019 | 1.830 | 1.867 | 1.830 | 1.839 | 110,354 | +0.01(+0.50%) |
Feb 19, 2019 | 1.839 | 1.876 | 1.802 | 1.830 | 218,453 | +0.02(+1.01%) |
Feb 15, 2019 | 1.738 | 1.830 | 1.729 | 1.811 | 334,107 | +0.09(+5.35%) |
Feb 14, 2019 | 1.710 | 1.747 | 1.683 | 1.719 | 183,070 | +0.02(+1.08%) |
Feb 13, 2019 | 1.683 | 1.710 | 1.676 | 1.701 | 68,872 | +0.03(+1.65%) |
Feb 12, 2019 | 1.701 | 1.701 | 1.664 | 1.673 | 95,839 | +0.00(+0.00%) |
Feb 11, 2019 | 1.655 | 1.673 | 1.637 | 1.673 | 130,480 | +0.04(+2.25%) |
Feb 08, 2019 | 1.664 | 1.664 | 1.618 | 1.637 | 72,977 | -0.02(-0.98%) |
Feb 07, 2019 | 1.653 | 1.654 | 1.625 | 1.653 | 190,127 | +0.01(+0.56%) |
Feb 06, 2019 | 1.644 | 1.653 | 1.635 | 1.644 | 163,386 | +0.00(+0.00%) |
Feb 05, 2019 | 1.653 | 1.670 | 1.635 | 1.644 | 122,326 | +0.01(+0.56%) |
Feb 04, 2019 | 1.662 | 1.689 | 1.635 | 1.635 | 144,320 | -0.05(-2.72%) |
Feb 01, 2019 | 1.671 | 1.689 | 1.644 | 1.680 | 101,189 | +0.02(+1.10%) |
Jan 31, 2019 | 1.644 | 1.680 | 1.616 | 1.662 | 222,380 | +0.01(+0.55%) |
Jan 30, 2019 | 1.653 | 1.662 | 1.625 | 1.653 | 109,883 | +0.01(+0.56%) |
Jan 29, 2019 | 1.635 | 1.662 | 1.635 | 1.644 | 86,909 | -0.01(-0.55%) |
Jan 28, 2019 | 1.662 | 1.662 | 1.635 | 1.653 | 133,371 | -0.02(-1.09%) |
Jan 25, 2019 | 1.689 | 1.689 | 1.635 | 1.671 | 102,065 | +0.02(+1.11%) |
Jan 24, 2019 | 1.662 | 1.674 | 1.644 | 1.653 | 62,927 | -0.02(-1.09%) |
Jan 23, 2019 | 1.708 | 1.708 | 1.671 | 1.671 | 62,845 | -0.04(-2.14%) |
Jan 22, 2019 | 1.689 | 1.717 | 1.689 | 1.708 | 170,178 | +0.03(+1.63%) |
Jan 18, 2019 | 1.644 | 1.698 | 1.644 | 1.680 | 141,380 | +0.05(+2.79%) |
Jan 17, 2019 | 1.644 | 1.644 | 1.616 | 1.635 | 90,494 | +0.00(+0.00%) |
Jan 16, 2019 | 1.625 | 1.644 | 1.625 | 1.635 | 61,517 | +0.00(+0.00%) |
Jan 15, 2019 | 1.644 | 1.644 | 1.619 | 1.635 | 52,148 | -0.01(-0.56%) |
Jan 14, 2019 | 1.644 | 1.680 | 1.616 | 1.644 | 159,875 | +0.00(+0.00%) |
Jan 11, 2019 | 1.662 | 1.662 | 1.644 | 1.644 | 77,206 | -0.02(-1.10%) |
Jan 10, 2019 | 1.671 | 1.689 | 1.644 | 1.662 | 103,639 | -0.01(-0.55%) |
Jan 09, 2019 | 1.662 | 1.671 | 1.644 | 1.671 | 150,535 | +0.02(+1.11%) |
Jan 08, 2019 | 1.680 | 1.680 | 1.644 | 1.653 | 69,449 | -0.02(-1.09%) |
Jan 07, 2019 | 1.680 | 1.689 | 1.653 | 1.671 | 162,200 | +0.02(+1.11%) |
Jan 04, 2019 | 1.616 | 1.680 | 1.607 | 1.653 | 267,100 | +0.03(+1.90%) |
Jan 03, 2019 | 1.586 | 1.649 | 1.556 | 1.622 | 218,269 | +0.06(+4.07%) |
Jan 02, 2019 | 1.495 | 1.559 | 1.465 | 1.559 | 152,774 | +0.07(+4.88%) |
Dec 31, 2018 | 1.495 | 1.495 | 1.432 | 1.486 | 185,405 | +0.02(+1.23%) |
Dec 28, 2018 | 1.441 | 1.477 | 1.414 | 1.468 | 184,302 | +0.04(+2.53%) |
Dec 27, 2018 | 1.404 | 1.432 | 1.368 | 1.432 | 155,037 | +0.03(+1.94%) |
Dec 26, 2018 | 1.404 | 1.468 | 1.368 | 1.404 | 282,564 | +0.04(+2.65%) |
Dec 24, 2018 | 1.377 | 1.377 | 1.350 | 1.368 | 295,766 | +0.01(+0.67%) |
Dec 21, 2018 | 1.359 | 1.377 | 1.350 | 1.359 | 231,867 | +0.01(+0.67%) |
Dec 20, 2018 | 1.377 | 1.423 | 1.341 | 1.350 | 293,219 | -0.05(-3.87%) |
Dec 19, 2018 | 1.468 | 1.495 | 1.395 | 1.404 | 249,751 | -0.01(-0.64%) |
Dec 18, 2018 | 1.559 | 1.586 | 1.395 | 1.414 | 485,423 | -0.14(-8.77%) |
Dec 17, 2018 | 1.613 | 1.658 | 1.531 | 1.549 | 145,534 | -0.04(-2.29%) |
Dec 14, 2018 | 1.604 | 1.649 | 1.568 | 1.586 | 164,437 | +0.01(+0.57%) |
Dec 13, 2018 | 1.586 | 1.586 | 1.559 | 1.577 | 267,644 | -0.05(-3.33%) |
Dec 12, 2018 | 1.540 | 1.685 | 1.540 | 1.631 | 222,546 | +0.10(+6.51%) |
Dec 11, 2018 | 1.540 | 1.540 | 1.522 | 1.531 | 174,385 | -0.02(-1.17%) |
Dec 10, 2018 | 1.586 | 1.586 | 1.522 | 1.549 | 188,201 | -0.07(-4.47%) |
Dec 07, 2018 | 1.631 | 1.676 | 1.604 | 1.622 | 232,750 | +0.03(+1.76%) |
Dec 06, 2018 | 1.594 | 1.612 | 1.505 | 1.594 | 321,734 | +0.00(+0.00%) |
Dec 04, 2018 | 1.709 | 1.709 | 1.585 | 1.594 | 384,868 | -0.08(-4.76%) |
Dec 03, 2018 | 1.620 | 1.709 | 1.585 | 1.674 | 429,781 | +0.19(+12.50%) |
Nov 30, 2018 | 1.558 | 1.567 | 1.479 | 1.488 | 355,619 | -0.07(-4.55%) |
Nov 29, 2018 | 1.558 | 1.586 | 1.523 | 1.558 | 74,328 | +0.03(+1.73%) |
Nov 28, 2018 | 1.665 | 1.671 | 1.470 | 1.532 | 463,513 | -0.15(-8.95%) |
Nov 27, 2018 | 1.665 | 1.700 | 1.665 | 1.682 | 139,246 | +0.02(+1.06%) |
Nov 26, 2018 | 1.620 | 1.709 | 1.620 | 1.665 | 159,911 | +0.05(+3.30%) |
Nov 23, 2018 | 1.638 | 1.638 | 1.550 | 1.612 | 164,427 | -0.08(-4.71%) |
Nov 21, 2018 | 1.691 | 1.691 | 1.691 | 0 | +0.04(+2.69%) | |
Nov 20, 2018 | 1.674 | 1.674 | 1.585 | 1.647 | 215,797 | -0.04(-2.11%) |
Nov 19, 2018 | 1.798 | 1.798 | 1.647 | 1.682 | 204,035 | -0.08(-4.52%) |
Nov 16, 2018 | 1.736 | 1.798 | 1.736 | 1.762 | 145,229 | +0.05(+3.11%) |
Nov 15, 2018 | 1.638 | 1.805 | 1.638 | 1.709 | 186,833 | +0.05(+3.21%) |
Nov 14, 2018 | 1.718 | 1.762 | 1.620 | 1.656 | 202,392 | -0.04(-2.60%) |
Nov 13, 2018 | 1.842 | 1.860 | 1.682 | 1.700 | 441,213 | -0.15(-8.13%) |
Nov 12, 2018 | 1.886 | 1.886 | 1.842 | 1.851 | 146,759 | -0.04(-1.88%) |
Nov 09, 2018 | 1.922 | 1.930 | 1.860 | 1.886 | 117,787 | -0.04(-1.84%) |
Nov 08, 2018 | 1.948 | 1.975 | 1.904 | 1.922 | 134,210 | -0.03(-1.36%) |
Nov 07, 2018 | 1.913 | 2.010 | 1.913 | 1.948 | 123,969 | +0.02(+0.92%) |
Nov 06, 2018 | 1.966 | 1.966 | 1.877 | 1.930 | 178,598 | -0.04(-2.24%) |
Nov 05, 2018 | 2.019 | 2.019 | 1.860 | 1.975 | 366,183 | +0.01(+0.45%) |
Nov 02, 2018 | 2.019 | 2.019 | 1.922 | 1.966 | 243,479 | -0.02(-1.03%) |
Nov 01, 2018 | 2.021 | 2.021 | 1.951 | 1.986 | 150,850 | -0.04(-2.16%) |
Oct 31, 2018 | 2.021 | 2.061 | 1.995 | 2.030 | 135,699 | +0.04(+2.21%) |
Oct 30, 2018 | 1.960 | 2.030 | 1.881 | 1.986 | 199,995 | +0.00(+0.00%) |
Oct 29, 2018 | 2.004 | 2.048 | 1.977 | 1.986 | 155,938 | -0.02(-0.88%) |
Oct 26, 2018 | 2.224 | 2.224 | 1.819 | 2.004 | 1,106,087 | -0.28(-12.31%) |
Oct 25, 2018 | 2.232 | 2.285 | 2.232 | 2.285 | 137,306 | +0.05(+2.36%) |
Oct 24, 2018 | 2.364 | 2.364 | 2.215 | 2.232 | 206,091 | -0.12(-5.22%) |
Oct 23, 2018 | 2.329 | 2.382 | 2.224 | 2.355 | 240,894 | -0.01(-0.37%) |
Oct 22, 2018 | 2.373 | 2.373 | 2.338 | 2.364 | 88,373 | +0.00(+0.00%) |
Oct 19, 2018 | 2.355 | 2.373 | 2.347 | 2.364 | 51,088 | +0.01(+0.37%) |
Oct 18, 2018 | 2.391 | 2.393 | 2.355 | 2.355 | 110,063 | -0.05(-2.19%) |
Oct 17, 2018 | 2.426 | 2.426 | 2.382 | 2.408 | 111,137 | +0.01(+0.37%) |
Oct 16, 2018 | 2.355 | 2.432 | 2.355 | 2.399 | 132,884 | +0.04(+1.87%) |
Oct 15, 2018 | 2.338 | 2.382 | 2.338 | 2.355 | 98,977 | +0.03(+1.13%) |
Oct 12, 2018 | 2.408 | 2.426 | 2.303 | 2.329 | 322,462 | -0.07(-2.93%) |
Oct 11, 2018 | 2.452 | 2.492 | 2.391 | 2.399 | 498,159 | -0.04(-1.44%) |
Oct 10, 2018 | 2.522 | 2.593 | 2.434 | 2.434 | 308,781 | -0.11(-4.15%) |
Oct 09, 2018 | 2.470 | 2.549 | 2.470 | 2.540 | 244,573 | +0.06(+2.48%) |
Oct 08, 2018 | 2.470 | 2.487 | 2.417 | 2.478 | 207,646 | +0.01(+0.36%) |
Oct 05, 2018 | 2.434 | 2.514 | 2.417 | 2.470 | 251,461 | +0.03(+1.08%) |
Oct 04, 2018 | 2.540 | 2.540 | 2.417 | 2.443 | 314,296 | -0.07(-2.85%) |
Oct 03, 2018 | 2.463 | 2.532 | 2.445 | 2.515 | 403,279 | +0.07(+2.85%) |
Oct 02, 2018 | 2.428 | 2.445 | 2.393 | 2.445 | 225,027 | +0.03(+1.44%) |
Oct 01, 2018 | 2.393 | 2.419 | 2.333 | 2.411 | 357,980 | +0.03(+1.47%) |
Sep 28, 2018 | 2.315 | 2.384 | 2.315 | 2.376 | 174,893 | +0.06(+2.63%) |
Sep 27, 2018 | 2.393 | 2.402 | 2.289 | 2.315 | 396,967 | -0.14(-5.67%) |
Sep 26, 2018 | 2.454 | 2.463 | 2.402 | 2.454 | 299,605 | +0.04(+1.80%) |
Sep 25, 2018 | 2.358 | 2.506 | 2.332 | 2.411 | 503,119 | +0.06(+2.59%) |
Sep 24, 2018 | 2.332 | 2.376 | 2.315 | 2.350 | 335,478 | +0.05(+2.27%) |
Sep 21, 2018 | 2.297 | 2.332 | 2.254 | 2.297 | 322,208 | +0.03(+1.54%) |
Sep 20, 2018 | 2.306 | 2.324 | 2.219 | 2.263 | 263,436 | +0.00(+0.00%) |
Sep 19, 2018 | 2.202 | 2.315 | 2.141 | 2.263 | 435,553 | -0.04(-1.89%) |
Sep 18, 2018 | 2.280 | 2.332 | 2.271 | 2.306 | 158,019 | +0.03(+1.53%) |
Sep 17, 2018 | 2.245 | 2.280 | 2.228 | 2.271 | 164,038 | +0.01(+0.38%) |
Sep 14, 2018 | 2.263 | 2.289 | 2.237 | 2.263 | 108,475 | -0.01(-0.38%) |
Sep 13, 2018 | 2.297 | 2.297 | 2.246 | 2.271 | 137,241 | -0.03(-1.14%) |
Sep 12, 2018 | 2.289 | 2.367 | 2.280 | 2.297 | 252,856 | +0.03(+1.54%) |
Sep 11, 2018 | 2.289 | 2.297 | 2.245 | 2.263 | 253,234 | -0.01(-0.38%) |
Sep 10, 2018 | 2.280 | 2.298 | 2.263 | 2.271 | 112,549 | -0.01(-0.38%) |
Sep 07, 2018 | 2.306 | 2.306 | 2.263 | 2.280 | 82,850 | -0.02(-0.76%) |
Sep 06, 2018 | 2.350 | 2.358 | 2.263 | 2.297 | 263,752 | -0.03(-1.12%) |
Sep 05, 2018 | 2.350 | 2.350 | 2.245 | 2.324 | 413,710 | +0.00(+0.02%) |
Sep 04, 2018 | 2.332 | 2.366 | 2.297 | 2.323 | 656,469 | +0.03(+1.12%) |
Aug 31, 2018 | 2.297 | 2.297 | 2.297 | 0 | +0.03(+1.13%) | |
Aug 30, 2018 | 2.254 | 2.272 | 2.229 | 2.272 | 237,631 | +0.01(+0.38%) |
Aug 29, 2018 | 2.246 | 2.269 | 2.195 | 2.263 | 392,596 | +0.07(+3.12%) |
Aug 28, 2018 | 2.134 | 2.220 | 2.126 | 2.194 | 480,732 | +0.07(+3.23%) |
Aug 27, 2018 | 2.100 | 2.134 | 2.100 | 2.126 | 245,036 | +0.03(+1.64%) |
Aug 24, 2018 | 2.092 | 2.100 | 2.066 | 2.092 | 175,338 | +0.03(+1.24%) |
Aug 23, 2018 | 2.066 | 2.083 | 2.057 | 2.066 | 136,532 | +0.00(+0.00%) |
Aug 22, 2018 | 2.014 | 2.066 | 2.014 | 2.066 | 142,179 | +0.06(+2.99%) |
Aug 21, 2018 | 2.032 | 2.040 | 2.006 | 2.006 | 65,991 | +0.02(+0.86%) |
Aug 20, 2018 | 2.049 | 2.049 | 1.972 | 1.989 | 255,159 | -0.03(-1.28%) |
Aug 17, 2018 | 2.014 | 2.031 | 1.993 | 2.014 | 54,363 | +0.02(+0.86%) |
Aug 16, 2018 | 1.972 | 2.019 | 1.972 | 1.997 | 137,382 | +0.03(+1.75%) |
Aug 15, 2018 | 2.023 | 2.027 | 1.946 | 1.963 | 172,908 | -0.07(-3.38%) |
Aug 14, 2018 | 2.032 | 2.047 | 2.010 | 2.032 | 104,481 | +0.02(+0.85%) |
Aug 13, 2018 | 2.049 | 2.049 | 2.001 | 2.014 | 106,945 | -0.03(-1.67%) |
Aug 10, 2018 | 2.083 | 2.083 | 1.989 | 2.049 | 169,389 | +0.00(+0.00%) |
Aug 09, 2018 | 2.023 | 2.083 | 1.980 | 2.049 | 200,482 | +0.01(+0.42%) |
Aug 08, 2018 | 2.057 | 2.074 | 1.989 | 2.040 | 144,018 | -0.00(-0.05%) |
Aug 07, 2018 | 2.092 | 2.125 | 2.033 | 2.041 | 362,420 | -0.05(-2.42%) |
Aug 06, 2018 | 2.092 | 2.134 | 2.066 | 2.092 | 453,740 | +0.01(+0.40%) |
Aug 03, 2018 | 2.117 | 2.117 | 2.058 | 2.083 | 174,407 | -0.03(-1.59%) |
Aug 02, 2018 | 2.125 | 2.125 | 2.066 | 2.117 | 137,855 | -0.01(-0.40%) |
Aug 01, 2018 | 2.142 | 2.150 | 2.092 | 2.125 | 258,287 | -0.01(-0.40%) |
Jul 31, 2018 | 2.066 | 2.159 | 2.045 | 2.134 | 780,708 | +0.09(+4.55%) |
Jul 30, 2018 | 2.007 | 2.066 | 1.982 | 2.041 | 319,643 | +0.04(+2.11%) |
Jul 27, 2018 | 1.982 | 1.999 | 1.940 | 1.999 | 179,149 | +0.02(+0.85%) |
Jul 26, 2018 | 1.957 | 1.999 | 1.928 | 1.982 | 136,056 | +0.02(+0.86%) |
Jul 25, 2018 | 1.948 | 1.965 | 1.915 | 1.965 | 132,091 | +0.03(+1.30%) |
Jul 24, 2018 | 2.007 | 2.007 | 1.881 | 1.940 | 362,224 | -0.03(-1.71%) |
Jul 23, 2018 | 1.948 | 1.990 | 1.921 | 1.974 | 229,141 | +0.04(+2.18%) |
Jul 20, 2018 | 1.923 | 1.940 | 1.916 | 1.931 | 55,581 | +0.01(+0.44%) |
Jul 19, 2018 | 1.948 | 1.965 | 1.906 | 1.923 | 136,048 | +0.01(+0.44%) |
Jul 18, 2018 | 1.898 | 1.923 | 1.889 | 1.915 | 72,353 | -0.02(-0.87%) |
Jul 17, 2018 | 1.906 | 1.940 | 1.906 | 1.931 | 61,239 | +0.01(+0.44%) |
Jul 16, 2018 | 1.940 | 1.948 | 1.856 | 1.923 | 323,238 | -0.03(-1.30%) |
Jul 13, 2018 | 1.940 | 1.961 | 1.940 | 1.948 | 115,726 | -0.01(-0.43%) |
Jul 12, 2018 | 1.940 | 1.974 | 1.910 | 1.957 | 138,379 | +0.03(+1.31%) |
Jul 11, 2018 | 2.007 | 2.075 | 1.906 | 1.931 | 323,098 | -0.09(-4.58%) |
Jul 10, 2018 | 2.041 | 2.050 | 1.990 | 2.024 | 135,157 | -0.02(-0.83%) |
Jul 09, 2018 | 2.100 | 2.100 | 1.948 | 2.041 | 385,393 | -0.06(-2.81%) |
Jul 06, 2018 | 2.092 | 2.109 | 2.016 | 2.100 | 321,834 | +0.06(+3.16%) |
Jul 05, 2018 | 2.027 | 2.089 | 2.003 | 2.036 | 671,914 | +0.03(+1.66%) |
Jul 03, 2018 | 2.003 | 2.003 | 2.003 | 0 | +0.05(+2.55%) |