Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.590 | 1.680 | 1.571 | 1.680 | 43,300 | +0.11(+7.01%) |
Jun 27, 2019 | 1.540 | 1.570 | 1.500 | 1.570 | 71,758 | +0.05(+3.29%) |
Jun 26, 2019 | 1.580 | 1.600 | 1.510 | 1.520 | 73,539 | -0.08(-5.00%) |
Jun 25, 2019 | 1.690 | 1.700 | 1.580 | 1.600 | 90,724 | -0.08(-4.76%) |
Jun 24, 2019 | 1.640 | 1.710 | 1.600 | 1.680 | 84,783 | +0.01(+0.60%) |
Jun 21, 2019 | 1.650 | 1.677 | 1.590 | 1.670 | 92,900 | +0.00(+0.00%) |
Jun 20, 2019 | 1.690 | 1.730 | 1.640 | 1.670 | 130,015 | +0.01(+0.60%) |
Jun 19, 2019 | 1.600 | 1.670 | 1.564 | 1.660 | 83,920 | +0.11(+7.10%) |
Jun 18, 2019 | 1.640 | 1.660 | 1.540 | 1.550 | 135,385 | -0.05(-3.13%) |
Jun 17, 2019 | 1.560 | 1.690 | 1.550 | 1.600 | 202,232 | +0.06(+3.90%) |
Jun 14, 2019 | 1.560 | 1.590 | 1.540 | 1.540 | 80,500 | -0.05(-3.14%) |
Jun 13, 2019 | 1.540 | 1.590 | 1.490 | 1.590 | 156,735 | +0.07(+4.61%) |
Jun 12, 2019 | 1.560 | 1.590 | 1.460 | 1.520 | 165,282 | -0.04(-2.56%) |
Jun 11, 2019 | 1.650 | 1.650 | 1.460 | 1.560 | 368,010 | -0.07(-4.29%) |
Jun 10, 2019 | 1.620 | 1.640 | 1.572 | 1.630 | 88,131 | +0.01(+0.62%) |
Jun 07, 2019 | 1.690 | 1.740 | 1.580 | 1.620 | 519,900 | -0.06(-3.57%) |
Jun 06, 2019 | 1.650 | 1.920 | 1.592 | 1.680 | 943,664 | +0.19(+12.75%) |
Jun 05, 2019 | 1.480 | 1.600 | 1.410 | 1.490 | 327,177 | -0.03(-1.97%) |
Jun 04, 2019 | 1.650 | 1.650 | 1.470 | 1.520 | 222,275 | -0.09(-5.59%) |
Jun 03, 2019 | 1.610 | 1.700 | 1.540 | 1.610 | 89,574 | +0.00(+0.00%) |
May 31, 2019 | 1.710 | 1.760 | 1.590 | 1.610 | 73,300 | -0.14(-8.00%) |
May 30, 2019 | 1.760 | 1.790 | 1.732 | 1.750 | 38,202 | -0.01(-0.57%) |
May 29, 2019 | 1.780 | 1.820 | 1.660 | 1.760 | 156,713 | -0.04(-2.22%) |
May 28, 2019 | 1.940 | 1.940 | 1.770 | 1.800 | 133,850 | -0.12(-6.25%) |
May 24, 2019 | 1.940 | 1.950 | 1.870 | 1.920 | 99,900 | +0.02(+1.05%) |
May 23, 2019 | 1.910 | 1.970 | 1.860 | 1.900 | 177,399 | -0.11(-5.47%) |
May 22, 2019 | 2.000 | 2.056 | 1.970 | 2.010 | 261,498 | -0.01(-0.50%) |
May 21, 2019 | 1.940 | 2.060 | 1.850 | 2.020 | 617,601 | +0.05(+2.54%) |
May 20, 2019 | 2.000 | 2.040 | 1.934 | 1.970 | 158,520 | -0.05(-2.48%) |
May 17, 2019 | 1.990 | 2.080 | 1.920 | 2.020 | 241,900 | -0.03(-1.46%) |
May 16, 2019 | 2.070 | 2.090 | 2.000 | 2.050 | 106,037 | +0.00(+0.00%) |
May 15, 2019 | 2.060 | 2.110 | 2.000 | 2.050 | 73,430 | -0.04(-1.91%) |
May 14, 2019 | 2.010 | 2.090 | 2.000 | 2.090 | 60,760 | +0.08(+3.98%) |
May 13, 2019 | 2.030 | 2.110 | 1.920 | 2.010 | 121,108 | -0.10(-4.74%) |
May 10, 2019 | 2.110 | 2.150 | 2.000 | 2.110 | 78,800 | -0.02(-0.94%) |
May 09, 2019 | 2.200 | 2.237 | 2.080 | 2.130 | 128,773 | -0.17(-7.39%) |
May 08, 2019 | 2.220 | 2.340 | 2.190 | 2.300 | 89,806 | +0.00(+0.00%) |
May 07, 2019 | 2.400 | 2.400 | 2.170 | 2.300 | 84,192 | -0.12(-4.96%) |
May 06, 2019 | 2.420 | 2.470 | 2.370 | 2.420 | 23,044 | -0.02(-0.82%) |
May 03, 2019 | 2.280 | 2.480 | 2.254 | 2.440 | 61,700 | +0.19(+8.44%) |
May 02, 2019 | 2.190 | 2.265 | 2.170 | 2.250 | 43,657 | +0.07(+3.21%) |
May 01, 2019 | 2.250 | 2.280 | 2.150 | 2.180 | 86,406 | -0.07(-3.11%) |
Apr 30, 2019 | 2.360 | 2.440 | 2.240 | 2.250 | 69,912 | -0.12(-5.06%) |
Apr 29, 2019 | 2.330 | 2.480 | 2.320 | 2.370 | 60,927 | +0.07(+3.04%) |
Apr 26, 2019 | 2.280 | 2.360 | 2.260 | 2.300 | 95,500 | +0.00(+0.00%) |
Apr 25, 2019 | 2.290 | 2.350 | 2.220 | 2.300 | 90,237 | +0.00(+0.00%) |
Apr 24, 2019 | 2.310 | 2.440 | 2.260 | 2.300 | 97,643 | +0.00(+0.00%) |
Apr 23, 2019 | 2.310 | 2.520 | 2.290 | 2.300 | 139,313 | -0.02(-0.86%) |
Apr 22, 2019 | 2.370 | 2.380 | 2.250 | 2.320 | 295,024 | -0.06(-2.52%) |
Apr 18, 2019 | 2.430 | 2.440 | 2.360 | 2.380 | 78,300 | -0.04(-1.65%) |
Apr 17, 2019 | 2.580 | 2.580 | 2.380 | 2.420 | 164,332 | -0.14(-5.47%) |
Apr 16, 2019 | 2.570 | 2.837 | 2.490 | 2.560 | 105,419 | -0.01(-0.39%) |
Apr 15, 2019 | 2.840 | 2.850 | 2.480 | 2.570 | 281,996 | -0.27(-9.51%) |
Apr 12, 2019 | 2.940 | 2.960 | 2.756 | 2.840 | 110,400 | -0.10(-3.40%) |
Apr 11, 2019 | 2.870 | 2.990 | 2.870 | 2.940 | 126,051 | +0.09(+3.16%) |
Apr 10, 2019 | 2.860 | 2.935 | 2.770 | 2.850 | 107,004 | -0.01(-0.35%) |
Apr 09, 2019 | 2.910 | 2.910 | 2.660 | 2.860 | 238,270 | -0.04(-1.38%) |
Apr 08, 2019 | 2.770 | 2.950 | 2.720 | 2.900 | 193,652 | +0.20(+7.41%) |
Apr 05, 2019 | 2.710 | 2.840 | 2.650 | 2.700 | 81,700 | -0.01(-0.37%) |
Apr 04, 2019 | 2.700 | 2.910 | 2.660 | 2.710 | 97,711 | +0.00(+0.00%) |
Apr 03, 2019 | 2.610 | 2.800 | 2.610 | 2.710 | 73,769 | +0.10(+3.83%) |
Apr 02, 2019 | 2.630 | 2.650 | 2.560 | 2.610 | 74,955 | -0.01(-0.38%) |
Apr 01, 2019 | 2.670 | 2.670 | 2.510 | 2.620 | 74,030 | -0.03(-1.13%) |
Mar 29, 2019 | 2.550 | 2.670 | 2.520 | 2.650 | 70,300 | +0.16(+6.43%) |
Mar 28, 2019 | 2.600 | 2.640 | 2.490 | 2.490 | 65,099 | -0.11(-4.23%) |
Mar 27, 2019 | 2.650 | 2.800 | 2.520 | 2.600 | 43,666 | -0.02(-0.76%) |
Mar 26, 2019 | 2.500 | 2.700 | 2.500 | 2.620 | 75,046 | +0.13(+5.22%) |
Mar 25, 2019 | 2.500 | 2.590 | 2.480 | 2.490 | 44,022 | -0.06(-2.35%) |
Mar 22, 2019 | 2.600 | 2.640 | 2.450 | 2.550 | 81,200 | -0.06(-2.30%) |
Mar 21, 2019 | 2.540 | 2.650 | 2.510 | 2.610 | 34,926 | +0.05(+1.95%) |
Mar 20, 2019 | 2.550 | 2.630 | 2.500 | 2.560 | 30,683 | +0.01(+0.39%) |
Mar 19, 2019 | 2.520 | 2.580 | 2.430 | 2.550 | 59,775 | +0.03(+1.19%) |
Mar 18, 2019 | 2.440 | 2.570 | 2.340 | 2.520 | 161,568 | +0.07(+2.86%) |
Mar 15, 2019 | 2.350 | 2.540 | 2.200 | 2.450 | 128,100 | +0.10(+4.26%) |
Mar 14, 2019 | 2.430 | 2.430 | 2.200 | 2.350 | 213,156 | -0.08(-3.29%) |
Mar 13, 2019 | 2.470 | 2.638 | 2.350 | 2.430 | 85,038 | -0.03(-1.22%) |
Mar 12, 2019 | 2.400 | 2.560 | 2.340 | 2.460 | 123,619 | +0.04(+1.65%) |
Mar 11, 2019 | 2.450 | 2.858 | 2.340 | 2.420 | 91,798 | +0.02(+0.83%) |
Mar 08, 2019 | 2.510 | 2.540 | 2.400 | 2.400 | 41,400 | -0.10(-4.00%) |
Mar 07, 2019 | 2.590 | 2.720 | 2.500 | 2.500 | 122,415 | -0.13(-4.94%) |
Mar 06, 2019 | 2.780 | 2.780 | 2.540 | 2.630 | 124,670 | -0.12(-4.36%) |
Mar 05, 2019 | 2.940 | 3.030 | 2.750 | 2.750 | 72,970 | -0.18(-6.14%) |
Mar 04, 2019 | 3.200 | 3.200 | 2.900 | 2.930 | 49,992 | -0.15(-4.87%) |
Mar 01, 2019 | 2.910 | 3.150 | 2.900 | 3.080 | 112,900 | +0.18(+6.21%) |
Feb 28, 2019 | 2.860 | 2.950 | 2.770 | 2.900 | 45,894 | +0.02(+0.69%) |
Feb 27, 2019 | 2.850 | 2.900 | 2.805 | 2.880 | 33,589 | +0.07(+2.49%) |
Feb 26, 2019 | 2.730 | 2.850 | 2.683 | 2.810 | 72,219 | +0.11(+4.07%) |
Feb 25, 2019 | 2.780 | 2.850 | 2.660 | 2.700 | 138,158 | -0.05(-1.82%) |
Feb 22, 2019 | 2.580 | 2.750 | 2.580 | 2.750 | 61,900 | +0.16(+6.18%) |
Feb 21, 2019 | 2.500 | 2.655 | 2.500 | 2.590 | 163,363 | +0.04(+1.57%) |
Feb 20, 2019 | 2.580 | 2.616 | 2.520 | 2.550 | 54,573 | +0.02(+0.79%) |
Feb 19, 2019 | 2.540 | 2.595 | 2.470 | 2.530 | 36,394 | +0.00(+0.00%) |
Feb 15, 2019 | 2.490 | 2.620 | 2.480 | 2.530 | 123,200 | +0.06(+2.43%) |
Feb 14, 2019 | 2.570 | 2.650 | 2.470 | 2.470 | 204,031 | -0.08(-3.14%) |
Feb 13, 2019 | 2.620 | 2.700 | 2.550 | 2.550 | 59,414 | -0.05(-1.92%) |
Feb 12, 2019 | 2.670 | 2.830 | 2.520 | 2.600 | 92,004 | -0.08(-2.99%) |
Feb 11, 2019 | 2.740 | 2.810 | 2.440 | 2.680 | 21,094 | -0.06(-2.19%) |
Feb 08, 2019 | 2.780 | 2.820 | 2.620 | 2.740 | 45,400 | -0.05(-1.79%) |
Feb 07, 2019 | 2.850 | 2.850 | 2.440 | 2.790 | 158,018 | -0.08(-2.79%) |
Feb 06, 2019 | 2.800 | 2.870 | 2.670 | 2.870 | 85,034 | +0.05(+1.77%) |
Feb 05, 2019 | 2.810 | 2.940 | 2.770 | 2.820 | 54,968 | +0.01(+0.36%) |
Feb 04, 2019 | 2.830 | 2.860 | 2.750 | 2.810 | 77,737 | -0.03(-1.06%) |
Feb 01, 2019 | 2.950 | 3.050 | 2.770 | 2.840 | 96,200 | -0.06(-2.07%) |
Jan 31, 2019 | 2.820 | 2.990 | 2.820 | 2.900 | 98,700 | +0.05(+1.75%) |
Jan 30, 2019 | 2.820 | 2.930 | 2.810 | 2.850 | 50,905 | +0.02(+0.71%) |
Jan 29, 2019 | 2.842 | 2.918 | 2.780 | 2.830 | 23,164 | +0.01(+0.35%) |
Jan 28, 2019 | 2.930 | 2.950 | 2.780 | 2.820 | 37,635 | -0.08(-2.76%) |
Jan 25, 2019 | 2.900 | 2.980 | 2.890 | 2.900 | 36,600 | -0.01(-0.34%) |
Jan 24, 2019 | 2.960 | 2.960 | 2.860 | 2.910 | 22,769 | +0.01(+0.34%) |
Jan 23, 2019 | 2.985 | 3.009 | 2.900 | 2.900 | 7,803 | -0.05(-1.69%) |
Jan 22, 2019 | 2.950 | 3.040 | 2.810 | 2.950 | 125,058 | +0.01(+0.34%) |
Jan 18, 2019 | 2.980 | 3.020 | 2.920 | 2.940 | 51,900 | -0.07(-2.33%) |
Jan 17, 2019 | 2.990 | 3.070 | 2.990 | 3.010 | 22,064 | -0.02(-0.66%) |
Jan 16, 2019 | 3.060 | 3.179 | 2.980 | 3.030 | 26,012 | -0.02(-0.66%) |
Jan 15, 2019 | 2.980 | 3.120 | 2.834 | 3.050 | 91,964 | +0.05(+1.67%) |
Jan 14, 2019 | 2.950 | 3.040 | 2.780 | 3.000 | 105,156 | +0.03(+1.01%) |
Jan 11, 2019 | 2.960 | 3.020 | 2.900 | 2.970 | 26,300 | +0.00(+0.00%) |
Jan 10, 2019 | 2.980 | 3.040 | 2.825 | 2.970 | 39,098 | -0.05(-1.66%) |
Jan 09, 2019 | 3.030 | 3.110 | 2.800 | 3.020 | 85,631 | +0.01(+0.33%) |
Jan 08, 2019 | 3.290 | 3.290 | 2.890 | 3.010 | 115,580 | -0.26(-7.95%) |
Jan 07, 2019 | 3.000 | 3.300 | 2.850 | 3.270 | 85,428 | +0.21(+6.86%) |
Jan 04, 2019 | 2.710 | 3.140 | 2.600 | 3.060 | 115,400 | +0.37(+13.75%) |
Jan 03, 2019 | 2.690 | 3.177 | 2.610 | 2.690 | 77,688 | -0.01(-0.37%) |
Jan 02, 2019 | 2.290 | 3.080 | 2.290 | 2.700 | 188,945 | +0.35(+14.89%) |
Dec 31, 2018 | 2.390 | 2.650 | 2.110 | 2.350 | 110,100 | -0.06(-2.49%) |
Dec 28, 2018 | 2.140 | 2.550 | 2.030 | 2.410 | 160,200 | +0.26(+12.09%) |
Dec 27, 2018 | 2.050 | 2.310 | 2.050 | 2.150 | 175,624 | +0.00(+0.00%) |
Dec 26, 2018 | 2.180 | 2.400 | 1.940 | 2.150 | 190,569 | -0.04(-1.83%) |
Dec 24, 2018 | 2.130 | 2.240 | 2.090 | 2.190 | 52,400 | +0.09(+4.29%) |
Dec 21, 2018 | 2.300 | 2.300 | 2.000 | 2.100 | 523,900 | -0.20(-8.70%) |
Dec 20, 2018 | 2.170 | 2.430 | 2.170 | 2.300 | 262,989 | -0.06(-2.54%) |
Dec 19, 2018 | 2.530 | 2.600 | 2.330 | 2.360 | 324,588 | -0.19(-7.45%) |
Dec 18, 2018 | 2.750 | 2.760 | 2.530 | 2.550 | 200,298 | -0.20(-7.27%) |
Dec 17, 2018 | 2.780 | 3.050 | 2.700 | 2.750 | 142,111 | -0.03(-1.08%) |
Dec 14, 2018 | 2.930 | 2.980 | 2.750 | 2.780 | 492,800 | -0.20(-6.71%) |
Dec 13, 2018 | 2.980 | 3.030 | 2.933 | 2.980 | 35,012 | -0.02(-0.67%) |
Dec 12, 2018 | 3.030 | 3.050 | 2.910 | 3.000 | 99,816 | +0.00(+0.00%) |
Dec 11, 2018 | 3.110 | 3.180 | 2.960 | 3.000 | 34,438 | -0.08(-2.60%) |
Dec 10, 2018 | 3.340 | 3.440 | 3.040 | 3.080 | 84,761 | -0.25(-7.51%) |
Dec 07, 2018 | 3.530 | 3.680 | 3.230 | 3.330 | 81,900 | -0.20(-5.67%) |
Dec 06, 2018 | 3.700 | 3.700 | 3.410 | 3.530 | 126,265 | -0.13(-3.55%) |
Dec 04, 2018 | 3.630 | 3.840 | 3.365 | 3.660 | 124,200 | +0.04(+1.10%) |
Dec 03, 2018 | 3.570 | 3.663 | 3.300 | 3.620 | 138,057 | -0.02(-0.55%) |
Nov 30, 2018 | 3.250 | 3.690 | 3.050 | 3.640 | 745,600 | +0.41(+12.69%) |
Nov 29, 2018 | 3.640 | 3.640 | 3.170 | 3.230 | 63,765 | -0.03(-0.92%) |
Nov 28, 2018 | 3.230 | 3.665 | 3.160 | 3.260 | 73,764 | +0.07(+2.19%) |
Nov 27, 2018 | 3.470 | 3.499 | 3.150 | 3.190 | 76,535 | -0.18(-5.34%) |
Nov 26, 2018 | 3.498 | 3.498 | 3.290 | 3.370 | 58,989 | +0.00(+0.00%) |
Nov 23, 2018 | 3.550 | 3.622 | 3.315 | 3.370 | 131,800 | -0.19(-5.34%) |
Nov 21, 2018 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.610 | 3.830 | 3.520 | 3.560 | 124,951 | -0.12(-3.26%) |
Nov 19, 2018 | 3.800 | 3.840 | 3.550 | 3.680 | 90,412 | -0.20(-5.15%) |
Nov 16, 2018 | 3.830 | 3.990 | 3.830 | 3.880 | 61,500 | +0.00(+0.00%) |
Nov 15, 2018 | 3.910 | 3.920 | 3.730 | 3.880 | 153,370 | +0.01(+0.26%) |
Nov 14, 2018 | 3.880 | 4.040 | 3.800 | 3.870 | 74,350 | -0.01(-0.26%) |
Nov 13, 2018 | 4.120 | 4.120 | 3.820 | 3.880 | 40,441 | -0.18(-4.43%) |
Nov 12, 2018 | 3.950 | 4.200 | 3.830 | 4.060 | 66,611 | +0.02(+0.50%) |
Nov 09, 2018 | 4.150 | 4.150 | 3.980 | 4.040 | 29,400 | -0.09(-2.18%) |
Nov 08, 2018 | 4.090 | 4.319 | 4.080 | 4.130 | 58,924 | -0.05(-1.20%) |
Nov 07, 2018 | 4.170 | 4.310 | 4.070 | 4.180 | 14,431 | +0.02(+0.48%) |
Nov 06, 2018 | 4.440 | 4.440 | 4.140 | 4.160 | 65,336 | -0.12(-2.80%) |
Nov 05, 2018 | 4.310 | 4.360 | 4.080 | 4.280 | 97,311 | +0.05(+1.18%) |
Nov 02, 2018 | 4.210 | 4.440 | 4.140 | 4.230 | 48,400 | +0.11(+2.67%) |
Nov 01, 2018 | 3.940 | 4.271 | 3.940 | 4.120 | 46,800 | +0.19(+4.83%) |
Oct 31, 2018 | 3.920 | 3.980 | 3.610 | 3.930 | 101,253 | +0.03(+0.77%) |
Oct 30, 2018 | 3.750 | 3.950 | 3.510 | 3.900 | 100,687 | +0.11(+2.90%) |
Oct 29, 2018 | 3.720 | 3.810 | 3.400 | 3.790 | 82,779 | +0.12(+3.27%) |
Oct 26, 2018 | 3.800 | 3.860 | 3.650 | 3.670 | 35,100 | -0.14(-3.67%) |
Oct 25, 2018 | 3.790 | 3.900 | 3.740 | 3.810 | 50,322 | +0.04(+1.06%) |
Oct 24, 2018 | 3.790 | 3.880 | 3.700 | 3.770 | 49,085 | -0.03(-0.79%) |
Oct 23, 2018 | 3.790 | 3.830 | 3.360 | 3.800 | 173,334 | +0.03(+0.80%) |
Oct 22, 2018 | 3.850 | 3.920 | 3.710 | 3.770 | 89,857 | -0.15(-3.70%) |
Oct 19, 2018 | 3.960 | 4.260 | 3.879 | 3.915 | 83,900 | -0.04(-1.14%) |
Oct 18, 2018 | 4.030 | 4.110 | 3.850 | 3.960 | 82,860 | -0.05(-1.25%) |
Oct 17, 2018 | 4.040 | 4.140 | 3.940 | 4.010 | 27,559 | +0.01(+0.25%) |
Oct 16, 2018 | 4.010 | 4.120 | 3.980 | 4.000 | 20,528 | -0.01(-0.25%) |
Oct 15, 2018 | 4.010 | 4.100 | 3.900 | 4.010 | 71,598 | +0.02(+0.50%) |
Oct 12, 2018 | 4.160 | 4.160 | 3.960 | 3.990 | 73,600 | -0.15(-3.62%) |
Oct 11, 2018 | 4.100 | 4.532 | 4.000 | 4.140 | 80,265 | +0.04(+0.98%) |
Oct 10, 2018 | 4.260 | 4.290 | 4.100 | 4.100 | 54,189 | -0.15(-3.53%) |
Oct 09, 2018 | 4.280 | 4.450 | 4.100 | 4.250 | 99,491 | -0.04(-0.93%) |
Oct 08, 2018 | 4.350 | 4.350 | 4.060 | 4.290 | 121,092 | -0.05(-1.15%) |
Oct 05, 2018 | 4.480 | 4.613 | 4.295 | 4.340 | 53,300 | -0.16(-3.56%) |
Oct 04, 2018 | 4.740 | 4.950 | 4.460 | 4.500 | 208,053 | +0.08(+1.81%) |
Oct 03, 2018 | 4.160 | 4.440 | 4.160 | 4.420 | 51,377 | +0.27(+6.51%) |
Oct 02, 2018 | 4.440 | 4.440 | 4.110 | 4.150 | 68,329 | -0.28(-6.32%) |
Oct 01, 2018 | 4.520 | 4.800 | 4.400 | 4.430 | 51,177 | +0.03(+0.68%) |
Sep 28, 2018 | 4.450 | 4.550 | 4.300 | 4.400 | 83,300 | -0.05(-1.12%) |
Sep 27, 2018 | 4.650 | 4.695 | 4.400 | 4.450 | 89,480 | +0.00(+0.00%) |
Sep 26, 2018 | 4.450 | 4.600 | 4.425 | 4.450 | 85,435 | +0.00(+0.00%) |
Sep 25, 2018 | 4.250 | 4.700 | 4.250 | 4.450 | 232,615 | +0.25(+5.95%) |
Sep 24, 2018 | 4.300 | 4.350 | 4.200 | 4.200 | 15,596 | -0.05(-1.18%) |
Sep 21, 2018 | 4.150 | 4.260 | 4.050 | 4.250 | 121,000 | +0.10(+2.41%) |
Sep 20, 2018 | 4.200 | 4.200 | 4.150 | 4.150 | 29,570 | +0.00(+0.00%) |
Sep 19, 2018 | 4.150 | 4.250 | 4.118 | 4.150 | 41,400 | -0.05(-1.19%) |
Sep 18, 2018 | 4.300 | 4.300 | 4.150 | 4.200 | 71,385 | -0.10(-2.33%) |
Sep 17, 2018 | 4.300 | 4.400 | 4.250 | 4.300 | 22,798 | +0.05(+1.18%) |
Sep 14, 2018 | 4.350 | 4.500 | 4.250 | 4.250 | 66,800 | -0.05(-1.16%) |
Sep 13, 2018 | 4.300 | 4.600 | 4.250 | 4.300 | 109,859 | +0.05(+1.18%) |
Sep 12, 2018 | 4.250 | 4.345 | 4.200 | 4.250 | 35,727 | +0.05(+1.19%) |
Sep 11, 2018 | 4.100 | 4.300 | 4.100 | 4.200 | 125,017 | +0.05(+1.20%) |
Sep 10, 2018 | 4.250 | 4.250 | 4.100 | 4.150 | 60,478 | -0.10(-2.35%) |
Sep 07, 2018 | 4.200 | 4.300 | 4.200 | 4.250 | 127,500 | +0.10(+2.41%) |
Sep 06, 2018 | 4.450 | 4.450 | 4.150 | 4.150 | 37,711 | -0.25(-5.68%) |
Sep 05, 2018 | 4.600 | 4.600 | 4.300 | 4.400 | 110,512 | -0.20(-4.35%) |
Sep 04, 2018 | 4.300 | 4.600 | 4.275 | 4.600 | 354,137 | +0.35(+8.24%) |
Aug 31, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.250 | 4.350 | 4.250 | 4.250 | 66,081 | +0.00(+0.00%) |
Aug 29, 2018 | 4.400 | 4.400 | 4.250 | 4.250 | 423,413 | -0.05(-1.16%) |
Aug 28, 2018 | 4.400 | 4.450 | 4.250 | 4.300 | 176,877 | -0.10(-2.27%) |
Aug 27, 2018 | 4.300 | 4.400 | 4.250 | 4.400 | 50,492 | +0.15(+3.53%) |
Aug 24, 2018 | 4.450 | 4.500 | 4.250 | 4.250 | 293,800 | -0.20(-4.49%) |
Aug 23, 2018 | 4.400 | 4.550 | 4.250 | 4.450 | 120,171 | +0.10(+2.30%) |
Aug 22, 2018 | 4.350 | 4.500 | 4.350 | 4.350 | 79,931 | -0.05(-1.14%) |
Aug 21, 2018 | 4.425 | 4.595 | 4.350 | 4.400 | 81,803 | -0.05(-1.12%) |
Aug 20, 2018 | 4.400 | 4.500 | 4.350 | 4.450 | 70,532 | +0.10(+2.30%) |
Aug 17, 2018 | 4.250 | 4.350 | 4.150 | 4.350 | 55,600 | +0.10(+2.35%) |
Aug 16, 2018 | 4.200 | 4.369 | 4.200 | 4.250 | 36,756 | +0.00(+0.00%) |
Aug 15, 2018 | 4.400 | 4.400 | 4.150 | 4.250 | 155,532 | -0.15(-3.41%) |
Aug 14, 2018 | 4.300 | 4.495 | 4.300 | 4.400 | 117,682 | +0.15(+3.53%) |
Aug 13, 2018 | 4.500 | 4.595 | 4.250 | 4.250 | 65,832 | -0.30(-6.59%) |
Aug 10, 2018 | 4.450 | 4.700 | 4.400 | 4.550 | 168,100 | +0.20(+4.60%) |
Aug 09, 2018 | 4.250 | 4.500 | 4.130 | 4.350 | 154,873 | +0.40(+10.13%) |
Aug 08, 2018 | 3.750 | 4.050 | 3.750 | 3.950 | 71,590 | +0.25(+6.76%) |
Aug 07, 2018 | 3.850 | 3.950 | 3.650 | 3.700 | 228,306 | -0.10(-2.63%) |
Aug 06, 2018 | 3.850 | 4.175 | 3.750 | 3.800 | 104,153 | -0.05(-1.30%) |
Aug 03, 2018 | 3.950 | 4.100 | 3.800 | 3.850 | 90,700 | -0.10(-2.53%) |
Aug 02, 2018 | 3.950 | 4.100 | 3.910 | 3.950 | 118,596 | +0.00(+0.00%) |
Aug 01, 2018 | 4.150 | 4.300 | 3.950 | 3.950 | 125,838 | -0.25(-5.95%) |
Jul 31, 2018 | 3.950 | 4.250 | 3.950 | 4.200 | 114,460 | +0.10(+2.44%) |
Jul 30, 2018 | 4.500 | 4.500 | 4.000 | 4.100 | 90,644 | -0.35(-7.87%) |
Jul 27, 2018 | 4.600 | 4.600 | 4.250 | 4.450 | 52,100 | -0.05(-1.11%) |
Jul 26, 2018 | 4.700 | 4.700 | 4.450 | 4.500 | 61,248 | +0.15(+3.45%) |
Jul 25, 2018 | 4.500 | 4.500 | 4.200 | 4.350 | 39,498 | +0.00(+0.00%) |
Jul 24, 2018 | 4.595 | 4.750 | 4.300 | 4.350 | 53,827 | -0.15(-3.33%) |
Jul 23, 2018 | 4.350 | 4.600 | 4.300 | 4.500 | 65,844 | +0.10(+2.27%) |
Jul 20, 2018 | 4.400 | 4.462 | 4.350 | 4.400 | 29,718 | +0.05(+1.15%) |
Jul 19, 2018 | 4.600 | 4.700 | 4.350 | 4.350 | 83,050 | -0.20(-4.40%) |
Jul 18, 2018 | 4.750 | 4.800 | 4.550 | 4.550 | 93,390 | -0.20(-4.21%) |
Jul 17, 2018 | 4.900 | 5.000 | 4.650 | 4.750 | 101,427 | -0.10(-2.06%) |
Jul 16, 2018 | 4.950 | 5.050 | 4.650 | 4.850 | 135,306 | -0.15(-3.00%) |
Jul 13, 2018 | 4.850 | 5.000 | 4.700 | 5.000 | 98,251 | +0.15(+3.09%) |
Jul 12, 2018 | 5.000 | 5.100 | 4.825 | 4.850 | 153,658 | -0.10(-2.02%) |
Jul 11, 2018 | 5.200 | 5.200 | 4.850 | 4.950 | 186,717 | -0.25(-4.81%) |
Jul 10, 2018 | 5.220 | 5.250 | 5.100 | 5.200 | 54,247 | +0.00(+0.00%) |
Jul 09, 2018 | 5.300 | 5.125 | 5.200 | 82,570 | -0.05(-0.95%) | |
Jul 06, 2018 | 5.200 | 5.300 | 5.100 | 5.250 | 76,220 | +0.05(+0.96%) |
Jul 05, 2018 | 5.300 | 5.314 | 5.125 | 5.200 | 100,627 | -0.05(-0.95%) |
Jul 03, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) |