Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.200 | 3.370 | 3.160 | 3.290 | 6,206,500 | +0.11(+3.46%) |
Jun 27, 2019 | 3.110 | 3.220 | 3.090 | 3.180 | 4,138,488 | +0.10(+3.25%) |
Jun 26, 2019 | 3.190 | 3.200 | 3.060 | 3.080 | 3,609,326 | -0.12(-3.75%) |
Jun 25, 2019 | 3.080 | 3.270 | 3.020 | 3.200 | 4,893,657 | +0.18(+5.96%) |
Jun 24, 2019 | 2.900 | 3.090 | 2.820 | 3.020 | 2,529,945 | +0.13(+4.50%) |
Jun 21, 2019 | 2.980 | 3.000 | 2.860 | 2.890 | 1,541,600 | -0.10(-3.34%) |
Jun 20, 2019 | 3.040 | 3.065 | 2.980 | 2.990 | 988,556 | -0.02(-0.66%) |
Jun 19, 2019 | 3.040 | 3.075 | 2.980 | 3.010 | 984,978 | -0.04(-1.31%) |
Jun 18, 2019 | 3.050 | 3.115 | 3.020 | 3.050 | 884,487 | +0.02(+0.66%) |
Jun 17, 2019 | 2.960 | 3.070 | 2.960 | 3.030 | 572,398 | +0.07(+2.36%) |
Jun 14, 2019 | 2.920 | 3.030 | 2.890 | 2.960 | 653,100 | +0.04(+1.37%) |
Jun 13, 2019 | 2.870 | 2.940 | 2.830 | 2.920 | 526,426 | +0.08(+2.82%) |
Jun 12, 2019 | 2.870 | 2.910 | 2.820 | 2.840 | 408,764 | -0.04(-1.39%) |
Jun 11, 2019 | 2.900 | 2.920 | 2.820 | 2.880 | 581,747 | +0.00(+0.00%) |
Jun 10, 2019 | 2.840 | 2.890 | 2.821 | 2.880 | 484,228 | +0.07(+2.49%) |
Jun 07, 2019 | 2.790 | 2.830 | 2.770 | 2.810 | 375,000 | +0.04(+1.44%) |
Jun 06, 2019 | 2.810 | 2.820 | 2.750 | 2.770 | 516,482 | -0.05(-1.77%) |
Jun 05, 2019 | 2.900 | 2.920 | 2.780 | 2.820 | 624,167 | -0.08(-2.76%) |
Jun 04, 2019 | 2.810 | 2.910 | 2.810 | 2.900 | 588,346 | +0.11(+3.94%) |
Jun 03, 2019 | 2.800 | 2.800 | 2.710 | 2.790 | 663,083 | +0.00(+0.00%) |
May 31, 2019 | 2.800 | 2.800 | 2.740 | 2.790 | 706,700 | -0.03(-1.06%) |
May 30, 2019 | 2.830 | 2.840 | 2.790 | 2.820 | 530,056 | +0.00(+0.00%) |
May 29, 2019 | 2.850 | 2.880 | 2.800 | 2.820 | 791,331 | -0.06(-2.08%) |
May 28, 2019 | 2.930 | 2.940 | 2.850 | 2.880 | 744,565 | -0.05(-1.71%) |
May 24, 2019 | 2.870 | 2.940 | 2.850 | 2.930 | 608,600 | +0.09(+3.17%) |
May 23, 2019 | 2.800 | 2.850 | 2.760 | 2.840 | 490,397 | +0.02(+0.71%) |
May 22, 2019 | 2.810 | 2.850 | 2.780 | 2.820 | 295,227 | +0.00(+0.00%) |
May 21, 2019 | 2.760 | 2.830 | 2.720 | 2.820 | 401,287 | +0.07(+2.55%) |
May 20, 2019 | 2.800 | 2.804 | 2.700 | 2.750 | 595,155 | -0.06(-2.14%) |
May 17, 2019 | 2.820 | 2.940 | 2.790 | 2.810 | 722,300 | -0.04(-1.40%) |
May 16, 2019 | 2.850 | 2.890 | 2.820 | 2.850 | 416,361 | -0.01(-0.35%) |
May 15, 2019 | 2.780 | 2.880 | 2.750 | 2.860 | 609,724 | +0.05(+1.78%) |
May 14, 2019 | 2.800 | 2.835 | 2.760 | 2.810 | 654,139 | +0.04(+1.44%) |
May 13, 2019 | 2.840 | 2.880 | 2.750 | 2.770 | 1,075,157 | -0.14(-4.81%) |
May 10, 2019 | 2.960 | 2.960 | 2.850 | 2.910 | 1,554,700 | -0.05(-1.69%) |
May 09, 2019 | 2.940 | 2.970 | 2.870 | 2.960 | 1,995,412 | +0.00(+0.00%) |
May 08, 2019 | 2.980 | 3.040 | 2.950 | 2.960 | 711,291 | -0.04(-1.33%) |
May 07, 2019 | 3.060 | 3.070 | 2.950 | 3.000 | 1,330,792 | -0.05(-1.64%) |
May 06, 2019 | 2.990 | 3.110 | 2.970 | 3.050 | 839,111 | +0.01(+0.33%) |
May 03, 2019 | 3.010 | 3.055 | 2.910 | 3.040 | 1,294,400 | +0.06(+2.01%) |
May 02, 2019 | 2.850 | 3.050 | 2.740 | 2.980 | 1,833,899 | +0.24(+8.76%) |
May 01, 2019 | 2.710 | 2.790 | 2.610 | 2.740 | 846,877 | +0.05(+1.86%) |
Apr 30, 2019 | 2.830 | 2.830 | 2.690 | 2.690 | 1,095,125 | -0.13(-4.61%) |
Apr 29, 2019 | 2.900 | 2.960 | 2.790 | 2.820 | 694,684 | -0.05(-1.74%) |
Apr 26, 2019 | 2.770 | 2.880 | 2.710 | 2.870 | 641,800 | +0.11(+3.99%) |
Apr 25, 2019 | 2.770 | 2.780 | 2.700 | 2.760 | 570,580 | +0.00(+0.00%) |
Apr 24, 2019 | 2.840 | 2.870 | 2.750 | 2.760 | 441,572 | -0.06(-2.13%) |
Apr 23, 2019 | 2.750 | 2.850 | 2.670 | 2.820 | 600,003 | +0.07(+2.55%) |
Apr 22, 2019 | 2.740 | 2.760 | 2.650 | 2.750 | 776,003 | +0.03(+1.10%) |
Apr 18, 2019 | 2.690 | 2.755 | 2.600 | 2.720 | 649,900 | +0.01(+0.37%) |
Apr 17, 2019 | 2.800 | 2.800 | 2.660 | 2.710 | 1,194,055 | -0.07(-2.52%) |
Apr 16, 2019 | 2.790 | 2.830 | 2.720 | 2.780 | 555,457 | +0.00(+0.00%) |
Apr 15, 2019 | 2.840 | 2.880 | 2.750 | 2.780 | 562,073 | -0.06(-2.11%) |
Apr 12, 2019 | 2.900 | 2.950 | 2.760 | 2.840 | 1,019,200 | -0.05(-1.73%) |
Apr 11, 2019 | 2.920 | 2.940 | 2.830 | 2.890 | 622,353 | -0.03(-1.03%) |
Apr 10, 2019 | 2.950 | 2.990 | 2.900 | 2.920 | 469,567 | -0.01(-0.34%) |
Apr 09, 2019 | 2.990 | 3.040 | 2.900 | 2.930 | 871,731 | -0.06(-2.01%) |
Apr 08, 2019 | 3.000 | 3.010 | 2.910 | 2.990 | 614,289 | -0.02(-0.66%) |
Apr 05, 2019 | 2.890 | 3.040 | 2.861 | 3.010 | 906,500 | +0.15(+5.24%) |
Apr 04, 2019 | 2.920 | 2.950 | 2.790 | 2.860 | 1,381,611 | -0.06(-2.05%) |
Apr 03, 2019 | 3.060 | 3.060 | 2.900 | 2.920 | 815,299 | -0.10(-3.31%) |
Apr 02, 2019 | 2.960 | 3.060 | 2.870 | 3.020 | 839,915 | +0.06(+2.03%) |
Apr 01, 2019 | 3.050 | 3.100 | 2.940 | 2.960 | 803,510 | -0.07(-2.31%) |
Mar 29, 2019 | 2.990 | 3.050 | 2.880 | 3.030 | 1,863,100 | +0.04(+1.34%) |
Mar 28, 2019 | 2.960 | 3.070 | 2.930 | 2.990 | 1,534,241 | -0.01(-0.33%) |
Mar 27, 2019 | 3.040 | 3.090 | 2.930 | 3.000 | 1,670,698 | -0.06(-1.96%) |
Mar 26, 2019 | 3.100 | 3.120 | 3.010 | 3.060 | 1,410,467 | -0.02(-0.65%) |
Mar 25, 2019 | 3.110 | 3.136 | 3.030 | 3.080 | 981,434 | -0.04(-1.28%) |
Mar 22, 2019 | 3.290 | 3.340 | 3.110 | 3.120 | 1,277,800 | -0.19(-5.74%) |
Mar 21, 2019 | 3.380 | 3.460 | 3.280 | 3.310 | 1,185,894 | -0.09(-2.65%) |
Mar 20, 2019 | 3.410 | 3.470 | 3.330 | 3.400 | 858,185 | -0.01(-0.29%) |
Mar 19, 2019 | 3.500 | 3.500 | 3.380 | 3.410 | 811,408 | -0.08(-2.29%) |
Mar 18, 2019 | 3.490 | 3.540 | 3.450 | 3.490 | 577,274 | -0.01(-0.29%) |
Mar 15, 2019 | 3.610 | 3.680 | 3.490 | 3.500 | 4,081,700 | -0.11(-3.05%) |
Mar 14, 2019 | 3.650 | 3.670 | 3.590 | 3.610 | 664,695 | -0.03(-0.82%) |
Mar 13, 2019 | 3.630 | 3.680 | 3.560 | 3.640 | 826,921 | +0.01(+0.28%) |
Mar 12, 2019 | 3.550 | 3.700 | 3.500 | 3.630 | 1,829,064 | +0.11(+3.12%) |
Mar 11, 2019 | 3.390 | 3.570 | 3.380 | 3.520 | 1,146,701 | +0.15(+4.45%) |
Mar 08, 2019 | 3.730 | 3.730 | 3.230 | 3.370 | 4,506,600 | -0.43(-11.32%) |
Mar 07, 2019 | 3.830 | 3.880 | 3.770 | 3.800 | 833,209 | -0.04(-1.04%) |
Mar 06, 2019 | 3.810 | 3.900 | 3.770 | 3.840 | 1,202,157 | -0.05(-1.29%) |
Mar 05, 2019 | 3.800 | 3.900 | 3.760 | 3.890 | 1,946,338 | +0.10(+2.64%) |
Mar 04, 2019 | 3.780 | 3.960 | 3.745 | 3.790 | 1,888,112 | +0.07(+1.88%) |
Mar 01, 2019 | 3.640 | 3.800 | 3.580 | 3.720 | 1,701,600 | +0.13(+3.62%) |
Feb 28, 2019 | 3.800 | 3.800 | 3.520 | 3.590 | 1,853,931 | -0.14(-3.75%) |
Feb 27, 2019 | 3.730 | 3.780 | 3.650 | 3.730 | 1,988,290 | +0.08(+2.19%) |
Feb 26, 2019 | 3.520 | 3.720 | 3.520 | 3.650 | 1,798,267 | +0.09(+2.53%) |
Feb 25, 2019 | 3.300 | 3.570 | 3.290 | 3.560 | 1,803,088 | +0.34(+10.56%) |
Feb 22, 2019 | 3.210 | 3.260 | 3.180 | 3.220 | 546,500 | +0.01(+0.31%) |
Feb 21, 2019 | 3.210 | 3.260 | 3.140 | 3.210 | 520,943 | +0.01(+0.31%) |
Feb 20, 2019 | 3.240 | 3.252 | 3.180 | 3.200 | 421,008 | -0.03(-0.93%) |
Feb 19, 2019 | 3.200 | 3.300 | 3.180 | 3.230 | 589,518 | +0.03(+0.94%) |
Feb 15, 2019 | 3.120 | 3.220 | 3.110 | 3.200 | 486,700 | +0.09(+2.89%) |
Feb 14, 2019 | 3.130 | 3.170 | 3.090 | 3.110 | 362,969 | -0.04(-1.27%) |
Feb 13, 2019 | 3.180 | 3.230 | 3.130 | 3.150 | 316,707 | -0.01(-0.32%) |
Feb 12, 2019 | 3.190 | 3.240 | 3.125 | 3.160 | 387,723 | -0.01(-0.32%) |
Feb 11, 2019 | 3.120 | 3.190 | 3.100 | 3.170 | 458,400 | +0.05(+1.60%) |
Feb 08, 2019 | 3.160 | 3.165 | 3.050 | 3.120 | 668,000 | -0.03(-0.95%) |
Feb 07, 2019 | 3.270 | 3.320 | 3.150 | 3.150 | 651,268 | -0.16(-4.83%) |
Feb 06, 2019 | 3.240 | 3.350 | 3.240 | 3.310 | 793,100 | +0.08(+2.48%) |
Feb 05, 2019 | 3.070 | 3.290 | 3.070 | 3.230 | 1,059,002 | +0.16(+5.21%) |
Feb 04, 2019 | 3.070 | 3.120 | 3.045 | 3.070 | 492,237 | +0.00(+0.00%) |
Feb 01, 2019 | 3.010 | 3.080 | 2.990 | 3.070 | 535,400 | +0.05(+1.66%) |
Jan 31, 2019 | 2.970 | 3.050 | 2.970 | 3.020 | 452,242 | +0.03(+1.00%) |
Jan 30, 2019 | 3.010 | 3.060 | 2.950 | 2.990 | 538,601 | -0.01(-0.33%) |
Jan 29, 2019 | 3.000 | 3.025 | 2.960 | 3.000 | 345,546 | +0.00(+0.00%) |
Jan 28, 2019 | 3.070 | 3.070 | 2.930 | 3.000 | 549,663 | -0.06(-1.96%) |
Jan 25, 2019 | 3.050 | 3.090 | 3.020 | 3.060 | 501,000 | +0.04(+1.32%) |
Jan 24, 2019 | 2.960 | 3.030 | 2.950 | 3.020 | 400,247 | +0.05(+1.68%) |
Jan 23, 2019 | 3.000 | 3.040 | 2.900 | 2.970 | 542,960 | -0.03(-1.00%) |
Jan 22, 2019 | 3.050 | 3.076 | 2.930 | 3.000 | 618,407 | -0.07(-2.28%) |
Jan 18, 2019 | 3.030 | 3.080 | 2.990 | 3.070 | 460,700 | +0.05(+1.66%) |
Jan 17, 2019 | 3.010 | 3.080 | 3.000 | 3.020 | 482,877 | +0.01(+0.33%) |
Jan 16, 2019 | 3.080 | 3.120 | 2.990 | 3.010 | 429,241 | -0.06(-1.95%) |
Jan 15, 2019 | 3.030 | 3.090 | 2.960 | 3.070 | 679,597 | +0.05(+1.66%) |
Jan 14, 2019 | 3.090 | 3.120 | 3.010 | 3.020 | 775,677 | -0.09(-2.89%) |
Jan 11, 2019 | 3.100 | 3.150 | 3.060 | 3.110 | 433,400 | -0.02(-0.64%) |
Jan 10, 2019 | 3.110 | 3.180 | 3.070 | 3.130 | 618,742 | -0.01(-0.32%) |
Jan 09, 2019 | 3.160 | 3.200 | 3.130 | 3.140 | 736,859 | +0.00(+0.00%) |
Jan 08, 2019 | 3.100 | 3.160 | 3.040 | 3.140 | 1,061,941 | +0.08(+2.61%) |
Jan 07, 2019 | 2.970 | 3.112 | 2.959 | 3.060 | 1,059,759 | +0.13(+4.44%) |
Jan 04, 2019 | 2.800 | 2.945 | 2.795 | 2.930 | 972,000 | +0.18(+6.55%) |
Jan 03, 2019 | 2.820 | 2.877 | 2.720 | 2.750 | 952,338 | -0.09(-3.17%) |
Jan 02, 2019 | 2.740 | 2.870 | 2.710 | 2.840 | 989,613 | +0.12(+4.41%) |
Dec 31, 2018 | 2.640 | 2.750 | 2.630 | 2.720 | 1,252,600 | +0.09(+3.42%) |
Dec 28, 2018 | 2.630 | 2.690 | 2.530 | 2.630 | 877,400 | +0.01(+0.38%) |
Dec 27, 2018 | 2.700 | 2.715 | 2.530 | 2.620 | 1,420,564 | -0.15(-5.42%) |
Dec 26, 2018 | 2.650 | 2.780 | 2.580 | 2.770 | 1,054,239 | +0.14(+5.32%) |
Dec 24, 2018 | 2.650 | 2.700 | 2.580 | 2.630 | 577,700 | -0.06(-2.23%) |
Dec 21, 2018 | 2.720 | 2.810 | 2.535 | 2.690 | 2,832,000 | -0.03(-1.10%) |
Dec 20, 2018 | 2.830 | 2.870 | 2.600 | 2.720 | 1,858,141 | -0.10(-3.55%) |
Dec 19, 2018 | 2.880 | 2.920 | 2.770 | 2.820 | 1,030,901 | -0.06(-2.08%) |
Dec 18, 2018 | 2.900 | 3.010 | 2.850 | 2.880 | 1,135,860 | +0.00(+0.00%) |
Dec 17, 2018 | 3.020 | 3.090 | 2.870 | 2.880 | 1,307,667 | -0.14(-4.64%) |
Dec 14, 2018 | 3.080 | 3.150 | 3.000 | 3.020 | 1,023,800 | -0.09(-2.89%) |
Dec 13, 2018 | 3.220 | 3.240 | 3.050 | 3.110 | 892,050 | -0.08(-2.51%) |
Dec 12, 2018 | 3.200 | 3.290 | 3.180 | 3.190 | 631,549 | +0.04(+1.27%) |
Dec 11, 2018 | 3.230 | 3.270 | 3.110 | 3.150 | 585,844 | -0.03(-0.94%) |
Dec 10, 2018 | 3.160 | 3.190 | 3.090 | 3.180 | 934,989 | +0.00(+0.00%) |
Dec 07, 2018 | 3.390 | 3.390 | 3.160 | 3.180 | 1,286,800 | -0.21(-6.19%) |
Dec 06, 2018 | 3.350 | 3.425 | 3.305 | 3.390 | 1,207,017 | -0.02(-0.59%) |
Dec 04, 2018 | 3.620 | 3.650 | 3.390 | 3.410 | 1,272,800 | -0.24(-6.58%) |
Dec 03, 2018 | 3.670 | 3.670 | 3.570 | 3.650 | 1,043,507 | +0.04(+1.11%) |
Nov 30, 2018 | 3.510 | 3.700 | 3.470 | 3.610 | 3,680,700 | +0.12(+3.44%) |
Nov 29, 2018 | 3.510 | 3.580 | 3.440 | 3.490 | 915,700 | -0.02(-0.57%) |
Nov 28, 2018 | 3.320 | 3.510 | 3.240 | 3.510 | 1,443,371 | +0.17(+5.09%) |
Nov 27, 2018 | 3.370 | 3.420 | 3.270 | 3.340 | 1,369,640 | -0.04(-1.18%) |
Nov 26, 2018 | 3.400 | 3.440 | 3.330 | 3.380 | 614,974 | +0.01(+0.30%) |
Nov 23, 2018 | 3.300 | 3.420 | 3.280 | 3.370 | 411,400 | +0.05(+1.51%) |
Nov 21, 2018 | 3.320 | 3.320 | 3.320 | 0 | +0.07(+2.15%) | |
Nov 20, 2018 | 3.260 | 3.295 | 3.170 | 3.250 | 991,366 | -0.05(-1.52%) |
Nov 19, 2018 | 3.380 | 3.400 | 3.240 | 3.300 | 855,728 | -0.08(-2.37%) |
Nov 16, 2018 | 3.400 | 3.410 | 3.300 | 3.380 | 856,800 | -0.02(-0.59%) |
Nov 15, 2018 | 3.310 | 3.420 | 3.310 | 3.400 | 626,088 | +0.05(+1.49%) |
Nov 14, 2018 | 3.350 | 3.410 | 3.280 | 3.350 | 1,160,870 | +0.03(+0.90%) |
Nov 13, 2018 | 3.390 | 3.480 | 3.320 | 3.320 | 961,258 | -0.04(-1.19%) |
Nov 12, 2018 | 3.650 | 3.679 | 3.300 | 3.360 | 1,726,149 | -0.28(-7.69%) |
Nov 09, 2018 | 3.610 | 3.680 | 3.550 | 3.640 | 1,243,700 | +0.03(+0.83%) |
Nov 08, 2018 | 3.520 | 3.650 | 3.520 | 3.610 | 1,147,241 | +0.07(+1.98%) |
Nov 07, 2018 | 3.650 | 3.670 | 3.510 | 3.540 | 1,490,591 | -0.07(-1.94%) |
Nov 06, 2018 | 3.550 | 3.780 | 3.430 | 3.610 | 2,398,978 | +0.12(+3.44%) |
Nov 05, 2018 | 3.490 | 3.550 | 3.390 | 3.490 | 1,227,914 | +0.01(+0.29%) |
Nov 02, 2018 | 3.450 | 3.485 | 3.340 | 3.480 | 1,351,200 | +0.09(+2.65%) |
Nov 01, 2018 | 2.990 | 3.460 | 2.978 | 3.390 | 2,360,834 | +0.40(+13.38%) |
Oct 31, 2018 | 3.100 | 3.150 | 2.960 | 2.990 | 1,597,325 | -0.13(-4.17%) |
Oct 30, 2018 | 3.200 | 3.270 | 3.080 | 3.120 | 758,118 | -0.07(-2.19%) |
Oct 29, 2018 | 3.230 | 3.275 | 3.130 | 3.190 | 1,167,232 | +0.01(+0.31%) |
Oct 26, 2018 | 3.180 | 3.245 | 3.070 | 3.180 | 1,009,000 | -0.05(-1.55%) |
Oct 25, 2018 | 3.210 | 3.270 | 3.160 | 3.230 | 826,556 | +0.03(+0.94%) |
Oct 24, 2018 | 3.330 | 3.410 | 3.190 | 3.200 | 1,395,936 | -0.15(-4.48%) |
Oct 23, 2018 | 3.310 | 3.400 | 3.260 | 3.350 | 917,190 | -0.05(-1.47%) |
Oct 22, 2018 | 3.370 | 3.410 | 3.230 | 3.400 | 1,313,161 | +0.06(+1.80%) |
Oct 19, 2018 | 3.430 | 3.500 | 3.330 | 3.340 | 854,500 | -0.09(-2.62%) |
Oct 18, 2018 | 3.560 | 3.570 | 3.360 | 3.430 | 1,873,371 | -0.13(-3.65%) |
Oct 17, 2018 | 3.510 | 3.600 | 3.430 | 3.560 | 1,354,443 | +0.03(+0.85%) |
Oct 16, 2018 | 3.340 | 3.550 | 3.330 | 3.530 | 1,057,313 | +0.20(+6.01%) |
Oct 15, 2018 | 3.330 | 3.360 | 3.240 | 3.330 | 768,185 | -0.03(-0.89%) |
Oct 12, 2018 | 3.510 | 3.550 | 3.300 | 3.360 | 1,414,900 | -0.04(-1.18%) |
Oct 11, 2018 | 3.360 | 3.580 | 3.360 | 3.400 | 1,628,557 | +0.03(+0.89%) |
Oct 10, 2018 | 3.620 | 3.670 | 3.320 | 3.370 | 3,534,121 | -0.27(-7.42%) |
Oct 09, 2018 | 3.700 | 3.830 | 3.610 | 3.640 | 1,828,662 | -0.10(-2.67%) |
Oct 08, 2018 | 3.810 | 3.840 | 3.690 | 3.740 | 1,031,306 | -0.06(-1.58%) |
Oct 05, 2018 | 3.740 | 3.860 | 3.670 | 3.800 | 1,598,000 | +0.02(+0.53%) |
Oct 04, 2018 | 3.780 | 3.820 | 3.700 | 3.780 | 1,341,595 | +0.00(+0.00%) |
Oct 03, 2018 | 3.750 | 3.870 | 3.650 | 3.780 | 3,685,093 | +0.01(+0.27%) |
Oct 02, 2018 | 3.260 | 3.930 | 3.230 | 3.770 | 11,307,475 | +0.51(+15.64%) |
Oct 01, 2018 | 3.610 | 3.640 | 3.210 | 3.260 | 6,452,542 | -0.10(-2.98%) |
Sep 28, 2018 | 3.350 | 3.460 | 3.325 | 3.360 | 1,708,700 | +0.00(+0.00%) |
Sep 27, 2018 | 3.370 | 3.430 | 3.270 | 3.360 | 1,340,955 | +0.01(+0.30%) |
Sep 26, 2018 | 3.450 | 3.470 | 3.220 | 3.350 | 2,090,966 | -0.07(-2.05%) |
Sep 25, 2018 | 3.370 | 3.560 | 3.340 | 3.420 | 2,759,116 | +0.12(+3.64%) |
Sep 24, 2018 | 3.240 | 3.320 | 3.200 | 3.300 | 989,549 | +0.04(+1.23%) |
Sep 21, 2018 | 3.370 | 3.405 | 3.240 | 3.260 | 2,542,200 | -0.11(-3.26%) |
Sep 20, 2018 | 3.350 | 3.400 | 3.300 | 3.370 | 712,716 | +0.07(+2.12%) |
Sep 19, 2018 | 3.380 | 3.440 | 3.260 | 3.300 | 935,475 | -0.06(-1.79%) |
Sep 18, 2018 | 3.220 | 3.390 | 3.180 | 3.360 | 1,163,092 | +0.21(+6.67%) |
Sep 17, 2018 | 3.220 | 3.250 | 3.140 | 3.150 | 1,014,206 | -0.06(-1.87%) |
Sep 14, 2018 | 3.160 | 3.250 | 3.120 | 3.210 | 711,400 | +0.04(+1.26%) |
Sep 13, 2018 | 3.300 | 3.320 | 3.100 | 3.170 | 872,135 | -0.11(-3.35%) |
Sep 12, 2018 | 3.250 | 3.310 | 3.080 | 3.280 | 2,251,878 | +0.00(+0.00%) |
Sep 11, 2018 | 3.370 | 3.410 | 3.260 | 3.280 | 1,088,950 | -0.10(-2.96%) |
Sep 10, 2018 | 3.410 | 3.440 | 3.330 | 3.380 | 738,895 | -0.01(-0.29%) |
Sep 07, 2018 | 3.350 | 3.460 | 3.300 | 3.390 | 831,800 | +0.00(+0.00%) |
Sep 06, 2018 | 3.500 | 3.520 | 3.370 | 3.390 | 1,068,524 | -0.10(-2.87%) |
Sep 05, 2018 | 3.500 | 3.530 | 3.460 | 3.490 | 1,196,100 | -0.01(-0.29%) |
Sep 04, 2018 | 3.540 | 3.570 | 3.450 | 3.500 | 997,305 | -0.04(-1.13%) |
Aug 31, 2018 | 3.540 | 3.540 | 3.540 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.470 | 3.550 | 3.460 | 3.540 | 1,260,768 | +0.05(+1.43%) |
Aug 29, 2018 | 3.600 | 3.620 | 3.450 | 3.490 | 1,919,014 | -0.10(-2.79%) |
Aug 28, 2018 | 3.600 | 3.660 | 3.580 | 3.590 | 892,800 | -0.01(-0.28%) |
Aug 27, 2018 | 3.670 | 3.750 | 3.560 | 3.600 | 1,367,141 | -0.04(-1.10%) |
Aug 24, 2018 | 3.590 | 3.660 | 3.570 | 3.640 | 1,082,000 | +0.03(+0.83%) |
Aug 23, 2018 | 3.670 | 3.670 | 3.560 | 3.610 | 901,796 | -0.06(-1.63%) |
Aug 22, 2018 | 3.670 | 3.700 | 3.550 | 3.670 | 1,646,550 | +0.02(+0.55%) |
Aug 21, 2018 | 3.530 | 3.770 | 3.490 | 3.650 | 2,972,506 | +0.18(+5.19%) |
Aug 20, 2018 | 3.450 | 3.480 | 3.370 | 3.470 | 1,895,340 | +0.08(+2.36%) |
Aug 17, 2018 | 3.480 | 3.500 | 3.270 | 3.390 | 3,114,000 | +0.09(+2.73%) |
Aug 16, 2018 | 3.210 | 3.540 | 3.150 | 3.300 | 4,348,459 | +0.13(+4.10%) |
Aug 15, 2018 | 3.260 | 3.280 | 3.150 | 3.170 | 1,029,544 | -0.08(-2.46%) |
Aug 14, 2018 | 3.260 | 3.320 | 3.150 | 3.250 | 1,912,301 | +0.05(+1.56%) |
Aug 13, 2018 | 2.920 | 3.240 | 2.920 | 3.200 | 5,247,249 | +0.31(+10.54%) |
Aug 10, 2018 | 2.940 | 3.010 | 2.870 | 2.895 | 920,100 | -0.06(-2.20%) |
Aug 09, 2018 | 2.990 | 3.080 | 2.950 | 2.960 | 1,468,103 | +0.00(+0.00%) |
Aug 08, 2018 | 2.880 | 3.100 | 2.860 | 2.960 | 3,708,171 | +0.07(+2.42%) |
Aug 07, 2018 | 2.760 | 2.910 | 2.760 | 2.890 | 1,193,297 | +0.00(+0.00%) |
Aug 06, 2018 | 2.650 | 2.920 | 2.630 | 2.890 | 3,203,378 | +0.29(+11.15%) |
Aug 03, 2018 | 2.660 | 2.690 | 2.570 | 2.600 | 492,100 | -0.05(-1.89%) |
Aug 02, 2018 | 2.630 | 2.670 | 2.610 | 2.650 | 385,676 | +0.01(+0.38%) |
Aug 01, 2018 | 2.670 | 2.710 | 2.620 | 2.640 | 386,689 | -0.03(-1.12%) |
Jul 31, 2018 | 2.540 | 2.690 | 2.540 | 2.670 | 648,000 | +0.11(+4.30%) |
Jul 30, 2018 | 2.630 | 2.679 | 2.540 | 2.560 | 582,497 | -0.08(-3.03%) |
Jul 27, 2018 | 2.770 | 2.770 | 2.630 | 2.640 | 632,400 | -0.12(-4.35%) |
Jul 26, 2018 | 2.760 | 2.780 | 2.710 | 2.760 | 183,546 | +0.01(+0.36%) |
Jul 25, 2018 | 2.720 | 2.780 | 2.720 | 2.750 | 266,623 | +0.04(+1.48%) |
Jul 24, 2018 | 2.800 | 2.805 | 2.700 | 2.710 | 527,953 | -0.09(-3.21%) |
Jul 23, 2018 | 2.770 | 2.850 | 2.730 | 2.800 | 262,510 | +0.02(+0.72%) |
Jul 20, 2018 | 2.770 | 2.820 | 2.765 | 2.780 | 492,835 | +0.02(+0.72%) |
Jul 19, 2018 | 2.740 | 2.830 | 2.740 | 2.760 | 617,316 | +0.04(+1.47%) |
Jul 18, 2018 | 2.690 | 2.725 | 2.650 | 2.720 | 416,599 | +0.03(+1.12%) |
Jul 17, 2018 | 2.690 | 2.710 | 2.660 | 2.690 | 375,701 | -0.01(-0.37%) |
Jul 16, 2018 | 2.690 | 2.700 | 2.630 | 2.700 | 478,179 | +0.01(+0.37%) |
Jul 13, 2018 | 2.730 | 2.760 | 2.655 | 2.690 | 433,849 | -0.02(-0.74%) |
Jul 12, 2018 | 2.700 | 2.730 | 2.650 | 2.710 | 299,512 | +0.03(+1.12%) |
Jul 11, 2018 | 2.610 | 2.700 | 2.610 | 2.680 | 407,242 | +0.04(+1.52%) |
Jul 10, 2018 | 2.690 | 2.695 | 2.620 | 2.640 | 505,716 | -0.03(-1.12%) |
Jul 09, 2018 | 2.730 | 2.730 | 2.660 | 2.670 | 445,491 | -0.03(-1.11%) |
Jul 06, 2018 | 2.740 | 2.800 | 2.690 | 2.700 | 759,274 | -0.04(-1.46%) |
Jul 05, 2018 | 2.700 | 2.750 | 2.640 | 2.740 | 438,202 | +0.05(+1.86%) |
Jul 03, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.08(+3.07%) |