Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.747 | 2.775 | 2.687 | 2.747 | 55,359 | +0.05(+1.82%) |
Jun 27, 2019 | 2.772 | 2.772 | 2.674 | 2.698 | 9,420 | -0.03(-1.20%) |
Jun 26, 2019 | 2.715 | 2.731 | 2.587 | 2.731 | 48,254 | +0.03(+1.22%) |
Jun 25, 2019 | 2.731 | 2.780 | 2.600 | 2.698 | 39,949 | -0.05(-1.79%) |
Jun 24, 2019 | 2.747 | 2.854 | 2.706 | 2.747 | 25,538 | +0.02(+0.90%) |
Jun 21, 2019 | 2.829 | 2.862 | 2.707 | 2.723 | 30,240 | -0.13(-4.60%) |
Jun 20, 2019 | 2.838 | 2.870 | 2.829 | 2.854 | 16,550 | +0.01(+0.29%) |
Jun 19, 2019 | 2.715 | 2.846 | 2.715 | 2.846 | 11,407 | +0.14(+5.05%) |
Jun 18, 2019 | 2.846 | 2.846 | 2.698 | 2.709 | 18,569 | -0.08(-2.85%) |
Jun 17, 2019 | 2.723 | 2.788 | 2.685 | 2.788 | 19,659 | +0.08(+3.03%) |
Jun 14, 2019 | 2.715 | 2.764 | 2.665 | 2.706 | 64,504 | -0.02(-0.60%) |
Jun 13, 2019 | 2.706 | 2.813 | 2.624 | 2.723 | 98,659 | +0.05(+1.84%) |
Jun 12, 2019 | 2.788 | 2.808 | 2.674 | 2.674 | 41,265 | -0.11(-4.12%) |
Jun 11, 2019 | 2.862 | 2.870 | 2.731 | 2.788 | 21,270 | +0.02(+0.89%) |
Jun 10, 2019 | 3.034 | 3.182 | 2.715 | 2.764 | 121,640 | -0.27(-8.92%) |
Jun 07, 2019 | 3.075 | 3.272 | 2.993 | 3.034 | 95,720 | -0.13(-4.15%) |
Jun 06, 2019 | 2.969 | 3.567 | 2.901 | 3.166 | 99,070 | +0.22(+7.37%) |
Jun 05, 2019 | 2.936 | 2.952 | 2.862 | 2.948 | 39,866 | +0.06(+2.13%) |
Jun 04, 2019 | 2.788 | 2.928 | 2.788 | 2.887 | 19,286 | +0.11(+3.84%) |
Jun 03, 2019 | 2.846 | 2.870 | 2.756 | 2.780 | 37,794 | -0.05(-1.74%) |
May 31, 2019 | 2.870 | 2.870 | 2.747 | 2.829 | 23,168 | -0.09(-3.23%) |
May 30, 2019 | 2.883 | 2.924 | 2.769 | 2.924 | 47,059 | +0.01(+0.28%) |
May 29, 2019 | 3.005 | 3.005 | 2.848 | 2.916 | 37,884 | -0.11(-3.49%) |
May 28, 2019 | 2.924 | 3.021 | 2.907 | 3.021 | 47,906 | +0.11(+3.62%) |
May 24, 2019 | 2.891 | 2.924 | 2.875 | 2.916 | 13,421 | +0.04(+1.41%) |
May 23, 2019 | 2.867 | 2.899 | 2.810 | 2.875 | 55,406 | +0.02(+0.85%) |
May 22, 2019 | 2.842 | 2.916 | 2.818 | 2.851 | 49,786 | +0.02(+0.72%) |
May 21, 2019 | 2.842 | 2.842 | 2.794 | 2.830 | 41,864 | -0.00(-0.14%) |
May 20, 2019 | 2.802 | 2.842 | 2.704 | 2.834 | 31,964 | +0.03(+1.16%) |
May 17, 2019 | 2.721 | 2.842 | 2.712 | 2.802 | 19,824 | +0.00(+0.00%) |
May 16, 2019 | 2.842 | 2.842 | 2.713 | 2.802 | 53,522 | -0.04(-1.43%) |
May 15, 2019 | 2.737 | 2.842 | 2.712 | 2.842 | 33,169 | +0.08(+2.94%) |
May 14, 2019 | 2.769 | 2.769 | 2.696 | 2.761 | 24,194 | -0.06(-2.30%) |
May 13, 2019 | 2.721 | 2.834 | 2.623 | 2.826 | 39,980 | +0.05(+1.75%) |
May 10, 2019 | 2.639 | 2.786 | 2.631 | 2.777 | 49,499 | +0.15(+5.88%) |
May 09, 2019 | 2.704 | 2.712 | 2.599 | 2.623 | 27,781 | -0.13(-4.72%) |
May 08, 2019 | 2.688 | 2.753 | 2.534 | 2.753 | 91,525 | +0.09(+3.35%) |
May 07, 2019 | 2.761 | 2.761 | 2.623 | 2.664 | 40,261 | -0.06(-2.38%) |
May 06, 2019 | 2.518 | 2.769 | 2.493 | 2.729 | 64,277 | -0.06(-2.33%) |
May 03, 2019 | 2.664 | 2.802 | 2.650 | 2.794 | 31,522 | +0.11(+4.24%) |
May 02, 2019 | 2.810 | 2.818 | 2.672 | 2.680 | 58,444 | -0.14(-4.90%) |
May 01, 2019 | 2.842 | 2.842 | 2.677 | 2.818 | 52,668 | -0.01(-0.29%) |
Apr 30, 2019 | 2.802 | 2.826 | 2.786 | 2.826 | 28,527 | +0.02(+0.87%) |
Apr 29, 2019 | 2.826 | 2.826 | 2.664 | 2.802 | 49,373 | -0.02(-0.86%) |
Apr 26, 2019 | 2.777 | 2.834 | 2.769 | 2.826 | 30,167 | +0.00(+0.00%) |
Apr 25, 2019 | 2.753 | 2.834 | 2.718 | 2.826 | 36,817 | +0.09(+3.26%) |
Apr 24, 2019 | 2.825 | 2.826 | 2.710 | 2.737 | 44,096 | -0.06(-2.32%) |
Apr 23, 2019 | 2.753 | 2.818 | 2.693 | 2.802 | 20,825 | +0.12(+4.55%) |
Apr 22, 2019 | 2.761 | 2.761 | 2.672 | 2.680 | 18,979 | -0.12(-4.35%) |
Apr 18, 2019 | 2.729 | 2.810 | 2.656 | 2.802 | 28,074 | +0.05(+1.77%) |
Apr 17, 2019 | 2.737 | 2.773 | 2.631 | 2.753 | 24,289 | -0.01(-0.29%) |
Apr 16, 2019 | 2.761 | 2.762 | 2.623 | 2.761 | 23,607 | -0.02(-0.87%) |
Apr 15, 2019 | 2.656 | 2.794 | 2.628 | 2.786 | 26,225 | +0.12(+4.57%) |
Apr 12, 2019 | 2.696 | 2.712 | 2.576 | 2.664 | 28,197 | +0.01(+0.31%) |
Apr 11, 2019 | 2.558 | 2.704 | 2.558 | 2.656 | 32,597 | +0.10(+3.81%) |
Apr 10, 2019 | 2.672 | 2.672 | 2.558 | 2.558 | 8,011 | -0.14(-5.26%) |
Apr 09, 2019 | 2.631 | 2.745 | 2.631 | 2.700 | 8,217 | +0.08(+2.94%) |
Apr 08, 2019 | 2.631 | 2.639 | 2.623 | 2.623 | 12,665 | -0.02(-0.62%) |
Apr 05, 2019 | 2.639 | 2.639 | 2.579 | 2.639 | 12,682 | +0.00(+0.00%) |
Apr 04, 2019 | 2.631 | 2.639 | 2.631 | 2.639 | 7,232 | +0.01(+0.31%) |
Apr 03, 2019 | 2.729 | 2.761 | 2.566 | 2.631 | 59,691 | -0.14(-4.99%) |
Apr 02, 2019 | 2.688 | 2.842 | 2.688 | 2.769 | 23,529 | +0.11(+4.28%) |
Apr 01, 2019 | 2.493 | 2.810 | 2.477 | 2.656 | 56,268 | +0.16(+6.51%) |
Mar 29, 2019 | 2.639 | 2.829 | 2.493 | 2.493 | 38,910 | -0.12(-4.66%) |
Mar 28, 2019 | 2.583 | 2.623 | 2.558 | 2.615 | 17,060 | +0.08(+3.04%) |
Mar 27, 2019 | 2.623 | 2.672 | 2.501 | 2.538 | 20,127 | -0.06(-2.34%) |
Mar 26, 2019 | 2.623 | 2.631 | 2.587 | 2.599 | 17,992 | +0.03(+1.27%) |
Mar 25, 2019 | 2.615 | 2.615 | 2.548 | 2.566 | 13,900 | -0.05(-1.73%) |
Mar 22, 2019 | 2.625 | 2.664 | 2.607 | 2.611 | 33,861 | -0.04(-1.36%) |
Mar 21, 2019 | 2.737 | 2.737 | 2.615 | 2.648 | 33,719 | -0.13(-4.68%) |
Mar 20, 2019 | 2.777 | 2.826 | 2.777 | 2.777 | 33,130 | +0.04(+1.48%) |
Mar 19, 2019 | 2.826 | 2.834 | 2.721 | 2.737 | 18,210 | -0.11(-3.71%) |
Mar 18, 2019 | 2.842 | 2.842 | 2.802 | 2.842 | 31,854 | -0.01(-0.28%) |
Mar 15, 2019 | 2.883 | 3.071 | 2.829 | 2.851 | 57,134 | -0.02(-0.85%) |
Mar 14, 2019 | 3.086 | 3.086 | 2.769 | 2.875 | 57,806 | +0.12(+4.42%) |
Mar 13, 2019 | 2.733 | 3.135 | 2.713 | 2.753 | 398,879 | +0.07(+2.73%) |
Mar 12, 2019 | 2.761 | 2.810 | 2.672 | 2.680 | 27,652 | -0.08(-2.94%) |
Mar 11, 2019 | 2.745 | 2.786 | 2.712 | 2.761 | 11,814 | +0.00(+0.00%) |
Mar 08, 2019 | 2.745 | 2.761 | 2.712 | 2.761 | 3,817 | +0.01(+0.29%) |
Mar 07, 2019 | 2.704 | 2.785 | 2.672 | 2.753 | 5,048 | +0.05(+1.80%) |
Mar 06, 2019 | 2.761 | 2.761 | 2.623 | 2.704 | 18,524 | -0.05(-1.77%) |
Mar 05, 2019 | 2.753 | 2.753 | 2.753 | 2.753 | 746 | -0.01(-0.29%) |
Mar 04, 2019 | 2.765 | 2.765 | 2.741 | 2.761 | 13,749 | -0.06(-2.30%) |
Mar 01, 2019 | 2.940 | 2.940 | 2.761 | 2.826 | 14,652 | -0.11(-3.87%) |
Feb 28, 2019 | 2.883 | 2.940 | 2.851 | 2.940 | 16,986 | +0.06(+1.97%) |
Feb 27, 2019 | 2.980 | 2.980 | 2.794 | 2.883 | 28,448 | +0.06(+2.31%) |
Feb 26, 2019 | 2.922 | 2.948 | 2.818 | 2.818 | 25,498 | -0.13(-4.41%) |
Feb 25, 2019 | 2.899 | 2.971 | 2.810 | 2.948 | 26,010 | +0.05(+1.68%) |
Feb 22, 2019 | 2.745 | 2.948 | 2.745 | 2.899 | 51,962 | +0.06(+2.00%) |
Feb 21, 2019 | 2.761 | 2.842 | 2.761 | 2.842 | 27,372 | +0.11(+3.86%) |
Feb 20, 2019 | 2.691 | 2.842 | 2.691 | 2.737 | 7,796 | -0.06(-2.03%) |
Feb 19, 2019 | 2.672 | 2.794 | 2.639 | 2.794 | 12,963 | +0.12(+4.56%) |
Feb 15, 2019 | 2.745 | 2.761 | 2.672 | 2.672 | 8,619 | -0.03(-1.20%) |
Feb 14, 2019 | 2.631 | 2.753 | 2.599 | 2.704 | 10,938 | +0.00(+0.00%) |
Feb 13, 2019 | 2.558 | 2.712 | 2.542 | 2.704 | 4,392 | +0.15(+5.71%) |
Feb 12, 2019 | 2.607 | 2.607 | 2.485 | 2.558 | 4,877 | +0.02(+0.64%) |
Feb 11, 2019 | 2.509 | 2.818 | 2.485 | 2.542 | 23,484 | +0.02(+0.97%) |
Feb 08, 2019 | 2.416 | 2.526 | 2.416 | 2.518 | 2,585 | +0.06(+2.31%) |
Feb 07, 2019 | 2.461 | 2.461 | 2.461 | 2.461 | 3,112 | +0.03(+1.34%) |
Feb 06, 2019 | 2.380 | 2.428 | 2.380 | 2.428 | 1,436 | +0.06(+2.75%) |
Feb 05, 2019 | 2.444 | 2.444 | 2.363 | 2.363 | 1,630 | -0.11(-4.59%) |
Feb 04, 2019 | 2.461 | 2.477 | 2.400 | 2.477 | 3,824 | +0.04(+1.67%) |
Feb 01, 2019 | 2.436 | 2.493 | 2.371 | 2.436 | 2,832 | -0.04(-1.64%) |
Jan 31, 2019 | 2.436 | 2.485 | 2.370 | 2.477 | 20,025 | -0.04(-1.61%) |
Jan 30, 2019 | 2.404 | 2.518 | 2.396 | 2.518 | 40,008 | +0.12(+5.08%) |
Jan 29, 2019 | 2.509 | 2.509 | 2.396 | 2.396 | 820 | -0.11(-4.53%) |
Jan 28, 2019 | 2.441 | 2.509 | 2.441 | 2.509 | 6,810 | +0.06(+2.32%) |
Jan 25, 2019 | 2.444 | 2.469 | 2.432 | 2.453 | 4,063 | +0.04(+1.68%) |
Jan 24, 2019 | 2.396 | 2.469 | 2.384 | 2.412 | 23,436 | -0.05(-1.98%) |
Jan 23, 2019 | 2.453 | 2.461 | 2.380 | 2.461 | 1,204 | +0.00(+0.00%) |
Jan 22, 2019 | 2.477 | 2.477 | 2.461 | 2.461 | 1,882 | -0.06(-2.26%) |
Jan 18, 2019 | 2.396 | 2.518 | 2.396 | 2.518 | 3,940 | +0.15(+6.53%) |
Jan 17, 2019 | 2.501 | 2.501 | 2.363 | 2.363 | 2,125 | -0.07(-3.00%) |
Jan 16, 2019 | 2.412 | 2.501 | 2.371 | 2.436 | 2,481 | +0.06(+2.58%) |
Jan 15, 2019 | 2.375 | 2.375 | 2.375 | 2.375 | 663 | -0.11(-4.42%) |
Jan 14, 2019 | 2.453 | 2.493 | 2.394 | 2.485 | 2,237 | +0.04(+1.66%) |
Jan 11, 2019 | 2.526 | 2.542 | 2.420 | 2.444 | 29,552 | -0.07(-2.90%) |
Jan 10, 2019 | 2.428 | 2.528 | 2.428 | 2.518 | 15,513 | +0.15(+6.53%) |
Jan 09, 2019 | 2.363 | 2.374 | 2.315 | 2.363 | 58,030 | +0.01(+0.35%) |
Jan 08, 2019 | 2.363 | 2.436 | 2.355 | 2.355 | 7,979 | -0.04(-1.70%) |
Jan 07, 2019 | 2.380 | 2.453 | 2.380 | 2.396 | 3,626 | -0.03(-1.34%) |
Jan 04, 2019 | 2.501 | 2.501 | 2.355 | 2.428 | 6,772 | -0.07(-2.92%) |
Jan 03, 2019 | 2.290 | 2.501 | 2.274 | 2.501 | 12,059 | +0.22(+9.58%) |
Jan 02, 2019 | 2.331 | 2.331 | 2.274 | 2.283 | 2,013 | -0.18(-7.23%) |
Dec 31, 2018 | 2.477 | 2.550 | 2.461 | 2.461 | 4,309 | +0.02(+0.66%) |
Dec 28, 2018 | 2.363 | 2.493 | 2.355 | 2.444 | 10,958 | +0.15(+6.74%) |
Dec 27, 2018 | 2.315 | 2.477 | 2.290 | 2.290 | 5,549 | +0.00(+0.00%) |
Dec 26, 2018 | 2.363 | 2.388 | 2.282 | 2.290 | 4,171 | -0.19(-7.54%) |
Dec 24, 2018 | 2.347 | 2.477 | 2.347 | 2.477 | 2,216 | +0.15(+6.27%) |
Dec 21, 2018 | 2.339 | 2.339 | 2.331 | 2.331 | 985 | +0.05(+2.14%) |
Dec 20, 2018 | 2.258 | 2.282 | 2.258 | 2.282 | 6,755 | -0.02(-1.06%) |
Dec 19, 2018 | 2.396 | 2.396 | 2.274 | 2.306 | 24,945 | -0.09(-3.73%) |
Dec 18, 2018 | 2.396 | 2.404 | 2.396 | 2.396 | 1,915 | +0.00(+0.00%) |
Dec 17, 2018 | 2.498 | 2.498 | 2.396 | 2.396 | 1,673 | +0.04(+1.72%) |
Dec 14, 2018 | 2.469 | 2.469 | 2.355 | 2.355 | 5,417 | -0.03(-1.36%) |
Dec 13, 2018 | 2.444 | 2.444 | 2.355 | 2.388 | 14,974 | -0.06(-2.33%) |
Dec 12, 2018 | 2.444 | 2.444 | 2.444 | 49 | +0.00(+0.00%) | |
Dec 11, 2018 | 2.510 | 2.510 | 2.444 | 2.444 | 4,241 | +0.01(+0.33%) |
Dec 10, 2018 | 2.496 | 2.496 | 2.436 | 2.436 | 8,092 | -0.02(-0.66%) |
Dec 07, 2018 | 2.526 | 2.526 | 2.444 | 2.453 | 8,249 | +0.02(+0.67%) |
Dec 06, 2018 | 2.509 | 2.599 | 2.436 | 2.436 | 17,464 | -0.05(-1.96%) |
Dec 04, 2018 | 2.493 | 2.607 | 2.436 | 2.485 | 8,126 | +0.01(+0.33%) |
Dec 03, 2018 | 2.453 | 2.509 | 2.453 | 2.477 | 15,077 | +0.02(+0.99%) |
Nov 30, 2018 | 2.607 | 2.607 | 2.453 | 2.453 | 11,451 | -0.11(-4.13%) |
Nov 29, 2018 | 2.518 | 2.558 | 2.518 | 2.558 | 5,031 | +0.07(+2.94%) |
Nov 28, 2018 | 2.450 | 2.518 | 2.450 | 2.485 | 11,043 | -0.01(-0.33%) |
Nov 27, 2018 | 2.461 | 2.493 | 2.461 | 2.493 | 9,576 | +0.00(+0.15%) |
Nov 26, 2018 | 2.436 | 2.554 | 2.436 | 2.489 | 3,746 | -0.04(-1.44%) |
Nov 23, 2018 | 2.509 | 2.558 | 2.493 | 2.526 | 12,559 | -0.02(-0.64%) |
Nov 21, 2018 | 2.542 | 2.542 | 2.542 | 0 | -0.04(-1.57%) | |
Nov 20, 2018 | 2.558 | 2.583 | 2.526 | 2.583 | 13,507 | -0.01(-0.31%) |
Nov 19, 2018 | 2.664 | 2.664 | 2.583 | 2.591 | 43,077 | -0.02(-0.93%) |
Nov 16, 2018 | 2.696 | 2.696 | 2.615 | 2.615 | 16,007 | -0.07(-2.72%) |
Nov 15, 2018 | 2.680 | 2.713 | 2.639 | 2.688 | 18,175 | -0.02(-0.90%) |
Nov 14, 2018 | 2.712 | 2.712 | 2.704 | 2.712 | 2,495 | -0.01(-0.30%) |
Nov 13, 2018 | 2.680 | 2.761 | 2.680 | 2.721 | 19,412 | +0.00(+0.00%) |
Nov 12, 2018 | 2.688 | 2.738 | 2.688 | 2.721 | 18,129 | -0.06(-2.05%) |
Nov 09, 2018 | 2.818 | 2.826 | 2.688 | 2.777 | 46,667 | -0.01(-0.21%) |
Nov 08, 2018 | 2.737 | 2.844 | 2.737 | 2.783 | 11,104 | +0.03(+1.09%) |
Nov 07, 2018 | 2.712 | 2.851 | 2.712 | 2.753 | 23,671 | -0.02(-0.59%) |
Nov 06, 2018 | 2.826 | 2.851 | 2.704 | 2.769 | 8,832 | -0.07(-2.57%) |
Nov 05, 2018 | 2.842 | 2.907 | 2.842 | 2.842 | 17,363 | +0.02(+0.86%) |
Nov 02, 2018 | 2.940 | 2.940 | 2.818 | 2.818 | 14,160 | -0.08(-2.87%) |
Nov 01, 2018 | 2.775 | 2.915 | 2.775 | 2.901 | 15,886 | +0.15(+5.38%) |
Oct 31, 2018 | 2.818 | 2.883 | 2.753 | 2.753 | 9,608 | -0.09(-3.14%) |
Oct 30, 2018 | 2.721 | 3.167 | 2.704 | 2.842 | 59,798 | +0.12(+4.48%) |
Oct 29, 2018 | 2.672 | 2.721 | 2.672 | 2.721 | 28,367 | +0.04(+1.52%) |
Oct 26, 2018 | 2.680 | 2.704 | 2.680 | 2.680 | 15,638 | -0.04(-1.49%) |
Oct 25, 2018 | 2.753 | 2.753 | 2.721 | 2.721 | 1,782 | +0.02(+0.60%) |
Oct 24, 2018 | 2.696 | 2.769 | 2.660 | 2.704 | 28,216 | +0.02(+0.60%) |
Oct 23, 2018 | 2.688 | 2.773 | 2.680 | 2.688 | 17,533 | +0.01(+0.30%) |
Oct 22, 2018 | 2.664 | 2.842 | 2.664 | 2.680 | 43,079 | +0.02(+0.61%) |
Oct 19, 2018 | 2.721 | 2.761 | 2.664 | 2.664 | 32,138 | -0.04(-1.35%) |
Oct 18, 2018 | 2.777 | 2.777 | 2.688 | 2.700 | 15,438 | -0.04(-1.34%) |
Oct 17, 2018 | 2.802 | 2.802 | 2.737 | 2.737 | 2,992 | +0.02(+0.60%) |
Oct 16, 2018 | 2.721 | 2.809 | 2.721 | 2.721 | 4,931 | +0.00(+0.00%) |
Oct 15, 2018 | 2.761 | 2.788 | 2.680 | 2.721 | 17,563 | -0.07(-2.62%) |
Oct 12, 2018 | 2.794 | 2.834 | 2.794 | 2.794 | 1,723 | +0.07(+2.69%) |
Oct 11, 2018 | 2.794 | 2.818 | 2.604 | 2.721 | 24,554 | -0.04(-1.47%) |
Oct 10, 2018 | 2.777 | 2.867 | 2.761 | 2.761 | 8,199 | -0.02(-0.87%) |
Oct 09, 2018 | 2.802 | 2.907 | 2.786 | 2.786 | 3,642 | -0.04(-1.44%) |
Oct 08, 2018 | 2.859 | 2.895 | 2.745 | 2.826 | 45,986 | -0.03(-1.14%) |
Oct 05, 2018 | 2.859 | 2.916 | 2.859 | 2.859 | 10,466 | -0.03(-1.19%) |
Oct 04, 2018 | 2.912 | 2.912 | 2.883 | 2.893 | 21,132 | -0.03(-1.04%) |
Oct 03, 2018 | 2.891 | 2.997 | 2.891 | 2.924 | 11,481 | +0.02(+0.56%) |
Oct 02, 2018 | 2.883 | 2.974 | 2.883 | 2.907 | 29,367 | +0.02(+0.56%) |
Oct 01, 2018 | 2.883 | 2.997 | 2.842 | 2.891 | 56,050 | +0.05(+1.71%) |
Sep 28, 2018 | 2.842 | 2.916 | 2.842 | 2.842 | 6,402 | -0.02(-0.57%) |
Sep 27, 2018 | 2.842 | 2.964 | 2.842 | 2.859 | 42,098 | -0.06(-2.22%) |
Sep 26, 2018 | 2.875 | 2.964 | 2.842 | 2.924 | 26,220 | +0.07(+2.56%) |
Sep 25, 2018 | 2.794 | 3.037 | 2.777 | 2.851 | 200,805 | -0.01(-0.28%) |
Sep 24, 2018 | 2.956 | 3.086 | 2.851 | 2.859 | 59,356 | -0.15(-4.86%) |
Sep 21, 2018 | 3.023 | 3.045 | 3.001 | 3.005 | 41,373 | -0.03(-1.07%) |
Sep 20, 2018 | 2.956 | 3.102 | 2.932 | 3.037 | 83,399 | +0.10(+3.32%) |
Sep 19, 2018 | 2.869 | 2.964 | 2.859 | 2.940 | 22,000 | +0.07(+2.55%) |
Sep 18, 2018 | 2.916 | 2.916 | 2.842 | 2.867 | 16,799 | -0.01(-0.28%) |
Sep 17, 2018 | 2.907 | 2.916 | 2.842 | 2.875 | 80,915 | +0.06(+2.02%) |
Sep 14, 2018 | 2.826 | 2.916 | 2.786 | 2.818 | 31,522 | +0.03(+1.17%) |
Sep 13, 2018 | 2.802 | 2.924 | 2.761 | 2.786 | 134,689 | -0.02(-0.58%) |
Sep 12, 2018 | 2.820 | 2.868 | 2.802 | 2.802 | 15,630 | -0.01(-0.29%) |
Sep 11, 2018 | 2.745 | 2.883 | 2.745 | 2.810 | 37,627 | +0.02(+0.87%) |
Sep 10, 2018 | 2.761 | 2.877 | 2.688 | 2.786 | 47,523 | +0.02(+0.88%) |
Sep 07, 2018 | 2.745 | 2.769 | 2.725 | 2.761 | 28,320 | +0.04(+1.49%) |
Sep 06, 2018 | 2.696 | 2.777 | 2.696 | 2.721 | 32,346 | +0.04(+1.52%) |
Sep 05, 2018 | 2.723 | 2.723 | 2.680 | 2.680 | 36,115 | +0.00(+0.00%) |
Sep 04, 2018 | 2.680 | 2.761 | 2.680 | 2.680 | 20,111 | -0.04(-1.49%) |
Aug 31, 2018 | 2.721 | 2.721 | 2.721 | 0 | -0.07(-2.62%) | |
Aug 30, 2018 | 2.721 | 2.869 | 2.721 | 2.794 | 32,115 | +0.03(+1.18%) |
Aug 29, 2018 | 2.834 | 2.917 | 2.737 | 2.761 | 20,250 | -0.11(-3.68%) |
Aug 28, 2018 | 2.842 | 2.924 | 2.834 | 2.867 | 53,286 | +0.03(+1.15%) |
Aug 27, 2018 | 2.826 | 2.859 | 2.767 | 2.834 | 15,894 | +0.05(+1.75%) |
Aug 24, 2018 | 2.769 | 2.818 | 2.769 | 2.786 | 44,082 | +0.04(+1.48%) |
Aug 23, 2018 | 2.607 | 2.924 | 2.607 | 2.745 | 106,730 | +0.14(+5.30%) |
Aug 22, 2018 | 2.518 | 2.753 | 2.515 | 2.607 | 31,411 | +0.05(+1.90%) |
Aug 21, 2018 | 2.583 | 2.599 | 2.558 | 2.558 | 42,454 | -0.03(-1.25%) |
Aug 20, 2018 | 2.542 | 2.591 | 2.542 | 2.591 | 5,506 | +0.03(+1.27%) |
Aug 17, 2018 | 2.599 | 2.599 | 2.558 | 2.558 | 7,511 | -0.04(-1.56%) |
Aug 16, 2018 | 2.599 | 2.599 | 2.559 | 2.599 | 10,430 | +0.04(+1.59%) |
Aug 15, 2018 | 2.734 | 2.734 | 2.558 | 2.558 | 80,647 | -0.19(-6.80%) |
Aug 14, 2018 | 2.745 | 2.745 | 2.745 | 6 | +0.00(+0.00%) | |
Aug 13, 2018 | 2.745 | 2.761 | 2.745 | 2.745 | 4,195 | +0.00(+0.00%) |
Aug 10, 2018 | 2.761 | 2.761 | 2.745 | 2.745 | 12,559 | -0.02(-0.88%) |
Aug 09, 2018 | 2.842 | 2.842 | 2.745 | 2.769 | 8,763 | -0.03(-1.16%) |
Aug 08, 2018 | 2.769 | 3.167 | 2.721 | 2.802 | 207,323 | +0.18(+6.81%) |
Aug 07, 2018 | 2.623 | 2.623 | 2.623 | 2.623 | 2,430 | +0.00(+0.17%) |
Aug 06, 2018 | 2.615 | 2.632 | 2.599 | 2.619 | 2,921 | +0.02(+0.76%) |
Aug 03, 2018 | 2.623 | 2.639 | 2.599 | 2.599 | 33,123 | +0.03(+1.05%) |
Aug 02, 2018 | 2.581 | 2.581 | 2.572 | 2.572 | 1,477 | +0.01(+0.45%) |
Aug 01, 2018 | 2.615 | 2.617 | 2.558 | 2.560 | 11,734 | -0.02(-0.86%) |
Jul 31, 2018 | 2.583 | 2.583 | 2.583 | 2.583 | 448 | -0.02(-0.59%) |
Jul 30, 2018 | 2.573 | 2.598 | 2.573 | 2.598 | 2,361 | -0.01(-0.34%) |
Jul 27, 2018 | 2.583 | 2.607 | 2.566 | 2.607 | 6,649 | +0.02(+0.94%) |
Jul 26, 2018 | 2.639 | 2.648 | 2.583 | 2.583 | 21,600 | -0.05(-1.85%) |
Jul 25, 2018 | 2.672 | 2.672 | 2.583 | 2.631 | 29,015 | +0.00(+0.00%) |
Jul 24, 2018 | 2.615 | 2.680 | 2.610 | 2.631 | 32,703 | +0.07(+2.61%) |
Jul 23, 2018 | 2.493 | 2.607 | 2.477 | 2.564 | 13,694 | +0.01(+0.56%) |
Jul 19, 2018 | 2.550 | 2.550 | 2.550 | 1 | +0.11(+4.67%) | |
Jul 18, 2018 | 2.436 | 2.471 | 2.420 | 2.436 | 11,227 | +0.12(+5.03%) |
Jul 17, 2018 | 2.282 | 2.370 | 2.282 | 2.320 | 13,925 | +0.02(+0.90%) |
Jul 16, 2018 | 2.436 | 2.443 | 2.299 | 2.299 | 20,900 | -0.14(-5.63%) |
Jul 13, 2018 | 2.441 | 2.441 | 2.436 | 2.436 | 1,263 | +0.03(+1.35%) |
Jul 11, 2018 | 2.404 | 2.404 | 2.404 | 0 | +0.01(+0.34%) | |
Jul 10, 2018 | 2.436 | 2.461 | 2.396 | 2.396 | 5,081 | +0.00(+0.00%) |
Jul 09, 2018 | 2.469 | 2.469 | 2.396 | 2.396 | 2,566 | -0.07(-2.96%) |
Jul 06, 2018 | 2.441 | 2.469 | 2.436 | 2.469 | 2,656 | +0.04(+1.67%) |
Jul 03, 2018 | 2.428 | 2.428 | 2.428 | 44 | +0.03(+1.36%) |