Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.759 | 4.050 | 3.759 | 4.050 | 11,100 | +0.10(+2.53%) |
Jun 27, 2019 | 3.840 | 3.950 | 3.840 | 3.950 | 1,562 | +0.15(+3.95%) |
Jun 26, 2019 | 3.780 | 3.930 | 3.780 | 3.800 | 4,284 | -0.05(-1.30%) |
Jun 25, 2019 | 3.930 | 3.940 | 3.645 | 3.850 | 14,041 | -0.08(-2.04%) |
Jun 24, 2019 | 3.950 | 3.950 | 3.875 | 3.930 | 2,439 | +0.11(+2.88%) |
Jun 21, 2019 | 3.920 | 3.990 | 3.820 | 3.820 | 7,100 | +0.07(+1.87%) |
Jun 20, 2019 | 3.770 | 3.940 | 3.750 | 3.750 | 4,192 | -0.07(-1.83%) |
Jun 19, 2019 | 3.730 | 3.830 | 3.730 | 3.820 | 4,833 | +0.11(+2.96%) |
Jun 18, 2019 | 3.713 | 3.764 | 3.487 | 3.710 | 11,850 | +0.06(+1.64%) |
Jun 17, 2019 | 3.730 | 3.730 | 3.630 | 3.650 | 10,260 | -0.08(-2.14%) |
Jun 14, 2019 | 3.730 | 3.770 | 3.700 | 3.730 | 22,300 | +0.01(+0.27%) |
Jun 13, 2019 | 3.590 | 3.740 | 3.590 | 3.720 | 7,791 | +0.17(+4.79%) |
Jun 12, 2019 | 3.520 | 3.670 | 3.520 | 3.550 | 3,347 | -0.03(-0.84%) |
Jun 11, 2019 | 3.530 | 3.580 | 3.460 | 3.580 | 6,434 | +0.00(+0.00%) |
Jun 10, 2019 | 3.530 | 3.580 | 3.520 | 3.580 | 3,574 | +0.10(+2.87%) |
Jun 07, 2019 | 3.480 | 3.520 | 3.470 | 3.480 | 13,600 | -0.06(-1.69%) |
Jun 06, 2019 | 3.510 | 3.580 | 3.510 | 3.540 | 9,670 | +0.00(+0.00%) |
Jun 05, 2019 | 3.470 | 3.540 | 3.417 | 3.540 | 4,685 | +0.11(+3.21%) |
Jun 04, 2019 | 3.630 | 3.630 | 3.417 | 3.430 | 8,523 | -0.21(-5.77%) |
Jun 03, 2019 | 3.290 | 3.730 | 3.290 | 3.640 | 14,158 | +0.15(+4.30%) |
May 31, 2019 | 3.500 | 3.540 | 3.407 | 3.490 | 5,000 | -0.05(-1.41%) |
May 30, 2019 | 3.350 | 3.550 | 3.340 | 3.540 | 4,702 | +0.07(+2.02%) |
May 29, 2019 | 3.520 | 3.540 | 3.350 | 3.470 | 6,013 | -0.11(-3.07%) |
May 28, 2019 | 3.590 | 3.595 | 3.580 | 3.580 | 3,903 | -0.11(-2.98%) |
May 24, 2019 | 3.620 | 3.690 | 3.590 | 3.690 | 4,800 | +0.08(+2.22%) |
May 23, 2019 | 3.610 | 3.610 | 3.610 | 3.610 | 2,588 | +0.00(+0.00%) |
May 22, 2019 | 3.590 | 3.620 | 3.550 | 3.610 | 14,999 | -0.08(-2.17%) |
May 21, 2019 | 3.670 | 3.690 | 3.250 | 3.690 | 12,324 | +0.00(+0.00%) |
May 20, 2019 | 3.580 | 3.690 | 3.497 | 3.690 | 12,575 | +0.04(+1.10%) |
May 17, 2019 | 3.450 | 3.650 | 3.450 | 3.650 | 22,900 | +0.22(+6.41%) |
May 16, 2019 | 3.400 | 3.440 | 3.400 | 3.430 | 545 | +0.04(+1.08%) |
May 15, 2019 | 3.280 | 3.445 | 3.280 | 3.393 | 12,333 | +0.11(+3.46%) |
May 14, 2019 | 3.226 | 3.280 | 3.226 | 3.280 | 479 | +0.04(+1.23%) |
May 13, 2019 | 3.280 | 3.280 | 3.240 | 3.240 | 1,115 | +0.01(+0.37%) |
May 10, 2019 | 3.240 | 3.240 | 3.220 | 3.228 | 1,000 | -0.06(-1.88%) |
May 09, 2019 | 3.240 | 3.300 | 3.240 | 3.290 | 3,723 | +0.04(+1.23%) |
May 08, 2019 | 3.280 | 3.350 | 3.250 | 3.250 | 17,252 | -0.09(-2.69%) |
May 07, 2019 | 3.320 | 3.390 | 3.220 | 3.340 | 39,205 | +0.03(+0.91%) |
May 06, 2019 | 3.300 | 3.460 | 3.300 | 3.310 | 36,402 | -0.02(-0.60%) |
May 03, 2019 | 3.450 | 3.450 | 3.285 | 3.330 | 61,000 | -0.15(-4.31%) |
May 02, 2019 | 3.477 | 3.480 | 3.477 | 3.480 | 681 | +0.01(+0.32%) |
May 01, 2019 | 3.510 | 3.510 | 3.467 | 3.469 | 11,180 | -0.04(-1.17%) |
Apr 30, 2019 | 3.505 | 3.510 | 3.505 | 3.510 | 639 | +0.04(+1.15%) |
Apr 29, 2019 | 3.440 | 3.500 | 3.440 | 3.470 | 5,276 | +0.02(+0.70%) |
Apr 26, 2019 | 3.379 | 3.446 | 3.379 | 3.446 | 1,200 | +0.15(+4.42%) |
Apr 25, 2019 | 3.410 | 3.410 | 3.255 | 3.300 | 36,762 | -0.05(-1.49%) |
Apr 24, 2019 | 3.380 | 3.380 | 3.350 | 3.350 | 988 | +0.03(+0.90%) |
Apr 23, 2019 | 3.390 | 3.390 | 3.310 | 3.320 | 24,149 | -0.03(-0.90%) |
Apr 22, 2019 | 3.350 | 3.490 | 3.320 | 3.350 | 24,955 | +0.00(+0.00%) |
Apr 18, 2019 | 3.355 | 3.364 | 3.299 | 3.350 | 24,800 | +0.00(+0.00%) |
Apr 17, 2019 | 3.480 | 3.480 | 3.350 | 3.350 | 585 | -0.05(-1.47%) |
Apr 16, 2019 | 3.380 | 3.480 | 3.360 | 3.400 | 3,056 | +0.01(+0.29%) |
Apr 15, 2019 | 3.450 | 3.622 | 3.360 | 3.390 | 29,293 | -0.06(-1.74%) |
Apr 12, 2019 | 3.600 | 3.600 | 3.360 | 3.450 | 7,000 | -0.02(-0.50%) |
Apr 11, 2019 | 3.600 | 3.690 | 3.420 | 3.467 | 28,046 | -0.13(-3.69%) |
Apr 10, 2019 | 3.630 | 3.830 | 3.560 | 3.600 | 48,796 | +0.02(+0.56%) |
Apr 09, 2019 | 3.523 | 3.580 | 3.421 | 3.580 | 19,157 | +0.12(+3.47%) |
Apr 08, 2019 | 3.337 | 3.497 | 3.337 | 3.460 | 9,993 | -0.07(-1.91%) |
Apr 05, 2019 | 3.490 | 3.530 | 3.490 | 3.527 | 2,600 | +0.09(+2.54%) |
Apr 04, 2019 | 3.448 | 3.448 | 3.440 | 3.440 | 209 | -0.12(-3.23%) |
Apr 03, 2019 | 3.500 | 3.555 | 3.500 | 3.555 | 2,545 | -0.01(-0.42%) |
Apr 02, 2019 | 3.455 | 3.570 | 3.455 | 3.570 | 1,086 | +0.04(+1.05%) |
Apr 01, 2019 | 3.570 | 3.570 | 3.533 | 3.533 | 3,293 | +0.13(+3.91%) |
Mar 29, 2019 | 3.510 | 3.570 | 3.390 | 3.400 | 63,700 | -0.17(-4.70%) |
Mar 28, 2019 | 3.551 | 3.568 | 3.550 | 3.568 | 25,223 | +0.03(+0.78%) |
Mar 27, 2019 | 3.570 | 3.590 | 3.510 | 3.540 | 17,609 | -0.02(-0.44%) |
Mar 26, 2019 | 3.556 | 3.556 | 3.556 | 3.556 | 153 | +0.01(+0.16%) |
Mar 25, 2019 | 3.521 | 3.550 | 3.521 | 3.550 | 837 | -0.01(-0.28%) |
Mar 22, 2019 | 3.630 | 3.630 | 3.545 | 3.560 | 3,000 | +0.05(+1.42%) |
Mar 21, 2019 | 3.630 | 3.690 | 3.510 | 3.510 | 13,467 | -0.12(-3.31%) |
Mar 20, 2019 | 3.630 | 3.630 | 3.615 | 3.630 | 4,280 | +0.00(+0.07%) |
Mar 19, 2019 | 3.564 | 3.636 | 3.562 | 3.627 | 7,307 | +0.08(+2.18%) |
Mar 18, 2019 | 3.670 | 3.680 | 3.500 | 3.550 | 27,816 | -0.15(-3.99%) |
Mar 15, 2019 | 3.600 | 3.698 | 3.590 | 3.697 | 21,800 | +0.05(+1.30%) |
Mar 14, 2019 | 3.630 | 3.700 | 3.630 | 3.650 | 3,215 | -0.06(-1.62%) |
Mar 13, 2019 | 3.710 | 3.710 | 3.710 | 3.710 | 211 | +0.11(+3.06%) |
Mar 12, 2019 | 3.600 | 3.660 | 3.600 | 3.600 | 15,817 | -0.06(-1.57%) |
Mar 11, 2019 | 3.720 | 3.780 | 3.590 | 3.658 | 15,901 | -0.08(-2.04%) |
Mar 08, 2019 | 3.700 | 3.780 | 3.600 | 3.734 | 29,900 | +0.12(+3.42%) |
Mar 07, 2019 | 3.690 | 3.710 | 3.600 | 3.610 | 2,679 | -0.17(-4.50%) |
Mar 06, 2019 | 3.680 | 3.780 | 3.680 | 3.780 | 2,676 | +0.10(+2.72%) |
Mar 05, 2019 | 3.700 | 3.700 | 3.633 | 3.680 | 23,837 | +0.03(+0.82%) |
Mar 04, 2019 | 3.740 | 3.740 | 3.650 | 3.650 | 7,398 | -0.04(-1.08%) |
Mar 01, 2019 | 3.700 | 3.700 | 3.680 | 3.690 | 5,200 | +0.07(+1.93%) |
Feb 28, 2019 | 3.750 | 3.750 | 3.620 | 3.620 | 4,088 | -0.13(-3.47%) |
Feb 27, 2019 | 3.748 | 3.750 | 3.748 | 3.750 | 1,043 | +0.14(+3.88%) |
Feb 26, 2019 | 3.732 | 3.732 | 3.610 | 3.610 | 6,182 | -0.14(-3.74%) |
Feb 25, 2019 | 3.750 | 3.783 | 3.750 | 3.750 | 5,759 | -0.08(-2.09%) |
Feb 22, 2019 | 3.750 | 3.830 | 3.630 | 3.830 | 3,800 | +0.23(+6.39%) |
Feb 21, 2019 | 3.650 | 3.680 | 3.600 | 3.600 | 3,019 | -0.05(-1.37%) |
Feb 20, 2019 | 3.528 | 3.810 | 3.528 | 3.650 | 3,521 | -0.15(-3.95%) |
Feb 19, 2019 | 3.780 | 3.800 | 3.750 | 3.800 | 3,333 | -0.01(-0.26%) |
Feb 15, 2019 | 3.830 | 3.840 | 3.790 | 3.810 | 5,600 | -0.02(-0.52%) |
Feb 14, 2019 | 3.820 | 3.840 | 3.811 | 3.830 | 2,942 | +0.02(+0.52%) |
Feb 13, 2019 | 3.790 | 3.810 | 3.790 | 3.810 | 520 | +0.17(+4.73%) |
Feb 12, 2019 | 3.812 | 3.828 | 3.530 | 3.638 | 7,442 | -0.02(-0.60%) |
Feb 11, 2019 | 3.510 | 3.810 | 3.510 | 3.660 | 2,321 | -0.17(-4.44%) |
Feb 08, 2019 | 3.800 | 3.830 | 3.800 | 3.830 | 1,600 | +0.15(+4.08%) |
Feb 07, 2019 | 3.480 | 3.680 | 3.480 | 3.680 | 1,302 | -0.16(-4.17%) |
Feb 06, 2019 | 3.832 | 3.840 | 3.832 | 3.840 | 430 | -0.04(-1.03%) |
Feb 05, 2019 | 3.940 | 3.940 | 3.880 | 3.880 | 3,266 | -0.04(-1.02%) |
Feb 04, 2019 | 3.970 | 3.980 | 3.920 | 3.920 | 2,348 | +0.15(+3.98%) |
Feb 01, 2019 | 3.730 | 3.770 | 3.730 | 3.770 | 4,800 | -0.08(-2.08%) |
Jan 31, 2019 | 3.640 | 3.850 | 3.634 | 3.850 | 22,067 | +0.31(+8.76%) |
Jan 30, 2019 | 3.357 | 3.540 | 3.357 | 3.540 | 647 | +0.09(+2.61%) |
Jan 29, 2019 | 3.400 | 3.570 | 3.390 | 3.450 | 13,204 | +0.05(+1.32%) |
Jan 28, 2019 | 3.400 | 3.690 | 3.330 | 3.405 | 4,400 | +0.07(+2.25%) |
Jan 25, 2019 | 3.660 | 3.690 | 3.330 | 3.330 | 1,000 | -0.27(-7.50%) |
Jan 24, 2019 | 3.660 | 3.700 | 3.320 | 3.600 | 1,941 | +0.06(+1.69%) |
Jan 23, 2019 | 3.670 | 3.700 | 3.330 | 3.540 | 3,889 | -0.15(-4.07%) |
Jan 22, 2019 | 3.680 | 3.690 | 3.280 | 3.690 | 1,890 | +0.42(+12.84%) |
Jan 18, 2019 | 3.400 | 3.690 | 3.190 | 3.270 | 2,700 | +0.03(+0.93%) |
Jan 17, 2019 | 3.240 | 3.700 | 3.240 | 3.240 | 3,615 | -0.21(-6.09%) |
Jan 16, 2019 | 3.430 | 3.450 | 3.250 | 3.450 | 3,863 | -0.01(-0.29%) |
Jan 15, 2019 | 3.250 | 3.460 | 3.200 | 3.460 | 2,866 | +0.16(+4.85%) |
Jan 14, 2019 | 3.060 | 3.470 | 3.060 | 3.300 | 1,826 | +0.25(+8.20%) |
Jan 11, 2019 | 3.100 | 3.100 | 3.050 | 3.050 | 2,100 | -0.15(-4.69%) |
Jan 10, 2019 | 3.210 | 3.210 | 3.200 | 3.200 | 480 | -0.03(-0.93%) |
Jan 09, 2019 | 3.430 | 3.430 | 3.200 | 3.230 | 1,433 | -0.25(-7.18%) |
Jan 08, 2019 | 3.276 | 3.497 | 3.140 | 3.480 | 5,793 | +0.35(+11.02%) |
Jan 07, 2019 | 3.200 | 3.280 | 3.087 | 3.135 | 4,531 | -0.02(-0.49%) |
Jan 04, 2019 | 3.210 | 3.300 | 3.150 | 3.150 | 1,700 | -0.06(-1.87%) |
Jan 03, 2019 | 3.510 | 3.510 | 3.203 | 3.210 | 2,336 | -0.07(-2.13%) |
Jan 02, 2019 | 3.580 | 3.580 | 3.280 | 3.280 | 2,664 | -0.36(-9.89%) |
Dec 31, 2018 | 3.250 | 3.690 | 3.125 | 3.640 | 8,200 | +0.49(+15.56%) |
Dec 28, 2018 | 3.150 | 3.150 | 3.150 | 33 | +0.00(+0.00%) | |
Dec 27, 2018 | 3.240 | 3.393 | 3.150 | 3.150 | 6,924 | -0.21(-6.25%) |
Dec 26, 2018 | 3.443 | 3.475 | 3.341 | 3.360 | 3,782 | -0.10(-2.89%) |
Dec 24, 2018 | 3.430 | 3.460 | 3.430 | 3.460 | 600 | +0.03(+0.87%) |
Dec 21, 2018 | 3.110 | 3.430 | 3.110 | 3.430 | 3,900 | +0.32(+10.29%) |
Dec 20, 2018 | 3.230 | 3.230 | 3.110 | 3.110 | 1,977 | -0.01(-0.32%) |
Dec 19, 2018 | 3.120 | 3.120 | 3.120 | 3.120 | 414 | +0.04(+1.30%) |
Dec 18, 2018 | 3.090 | 3.090 | 3.080 | 3.080 | 691 | -0.26(-7.78%) |
Dec 17, 2018 | 3.312 | 3.340 | 3.312 | 3.340 | 640 | +0.13(+4.05%) |
Dec 14, 2018 | 3.045 | 3.210 | 3.045 | 3.210 | 600 | -0.20(-5.87%) |
Dec 13, 2018 | 3.360 | 3.410 | 3.360 | 3.410 | 249 | +0.05(+1.49%) |
Dec 12, 2018 | 3.040 | 3.360 | 3.030 | 3.360 | 4,978 | +0.26(+8.55%) |
Dec 11, 2018 | 3.100 | 3.250 | 3.060 | 3.095 | 2,194 | +0.01(+0.17%) |
Dec 10, 2018 | 3.100 | 3.110 | 3.040 | 3.090 | 10,243 | -0.16(-4.92%) |
Dec 07, 2018 | 3.040 | 3.550 | 3.040 | 3.250 | 11,200 | +0.10(+3.17%) |
Dec 06, 2018 | 3.120 | 3.400 | 3.060 | 3.150 | 16,582 | -0.05(-1.56%) |
Dec 04, 2018 | 3.324 | 3.455 | 3.180 | 3.200 | 3,700 | -0.33(-9.35%) |
Dec 03, 2018 | 3.560 | 3.850 | 3.530 | 3.530 | 10,706 | -0.28(-7.35%) |
Nov 30, 2018 | 3.830 | 3.850 | 3.460 | 3.810 | 2,900 | -0.04(-1.04%) |
Nov 29, 2018 | 3.500 | 4.250 | 3.463 | 3.850 | 7,791 | +0.42(+12.10%) |
Nov 28, 2018 | 3.379 | 3.440 | 3.379 | 3.434 | 726 | +0.07(+2.22%) |
Nov 27, 2018 | 3.150 | 3.600 | 3.070 | 3.360 | 10,405 | +0.10(+3.07%) |
Nov 26, 2018 | 3.260 | 3.260 | 3.155 | 3.260 | 1,915 | +0.11(+3.49%) |
Nov 23, 2018 | 3.150 | 3.150 | 3.150 | 123 | +0.00(+0.00%) | |
Nov 21, 2018 | 3.150 | 3.150 | 3.150 | 0 | +0.03(+0.96%) | |
Nov 20, 2018 | 3.110 | 3.120 | 3.110 | 3.120 | 684 | -0.11(-3.41%) |
Nov 19, 2018 | 3.120 | 3.230 | 3.040 | 3.230 | 1,982 | +0.07(+2.22%) |
Nov 16, 2018 | 3.350 | 3.400 | 3.160 | 3.160 | 2,000 | -0.17(-5.18%) |
Nov 15, 2018 | 3.360 | 3.360 | 3.330 | 3.333 | 1,976 | -0.11(-3.32%) |
Nov 14, 2018 | 3.490 | 3.490 | 3.447 | 3.447 | 1,283 | -0.01(-0.37%) |
Nov 13, 2018 | 3.530 | 3.530 | 3.276 | 3.460 | 2,691 | +0.00(+0.00%) |
Nov 12, 2018 | 3.620 | 3.620 | 3.289 | 3.460 | 17,968 | -0.20(-5.46%) |
Nov 09, 2018 | 3.460 | 3.660 | 3.350 | 3.660 | 6,900 | -0.04(-1.08%) |
Nov 08, 2018 | 3.650 | 3.785 | 3.463 | 3.700 | 6,091 | -0.01(-0.27%) |
Nov 07, 2018 | 3.680 | 3.710 | 3.618 | 3.710 | 1,662 | -0.03(-0.80%) |
Nov 06, 2018 | 3.570 | 3.904 | 3.446 | 3.740 | 4,250 | -0.01(-0.27%) |
Nov 05, 2018 | 3.490 | 3.800 | 3.490 | 3.750 | 17,456 | +0.26(+7.45%) |
Nov 02, 2018 | 3.720 | 3.970 | 3.460 | 3.490 | 33,600 | -0.13(-3.59%) |
Nov 01, 2018 | 3.360 | 3.630 | 3.231 | 3.620 | 7,430 | +0.32(+9.70%) |
Oct 31, 2018 | 3.190 | 3.600 | 3.140 | 3.300 | 13,739 | -0.07(-2.08%) |
Oct 30, 2018 | 3.230 | 3.370 | 3.230 | 3.370 | 1,052 | +0.17(+5.31%) |
Oct 29, 2018 | 3.530 | 3.640 | 3.100 | 3.200 | 15,425 | -0.34(-9.60%) |
Oct 26, 2018 | 3.010 | 3.760 | 3.010 | 3.540 | 13,600 | +0.53(+17.61%) |
Oct 25, 2018 | 3.090 | 3.275 | 3.010 | 3.010 | 6,864 | +0.00(+0.00%) |
Oct 24, 2018 | 3.210 | 3.210 | 3.000 | 3.010 | 3,309 | -0.30(-8.93%) |
Oct 23, 2018 | 3.200 | 3.350 | 3.110 | 3.305 | 2,560 | +0.01(+0.15%) |
Oct 22, 2018 | 3.300 | 3.375 | 3.300 | 3.300 | 12,729 | -0.01(-0.30%) |
Oct 19, 2018 | 3.430 | 3.430 | 3.300 | 3.310 | 10,500 | -0.02(-0.60%) |
Oct 18, 2018 | 3.340 | 3.350 | 3.330 | 3.330 | 2,259 | -0.29(-8.01%) |
Oct 17, 2018 | 3.570 | 3.750 | 3.570 | 3.620 | 2,223 | +0.16(+4.62%) |
Oct 16, 2018 | 3.460 | 3.460 | 3.460 | 3.460 | 504 | +0.12(+3.59%) |
Oct 15, 2018 | 3.300 | 3.820 | 3.300 | 3.340 | 5,354 | -0.07(-2.05%) |
Oct 12, 2018 | 3.290 | 3.430 | 3.285 | 3.410 | 6,300 | +0.00(+0.00%) |
Oct 11, 2018 | 3.410 | 3.460 | 3.310 | 3.410 | 12,724 | +0.00(+0.00%) |
Oct 10, 2018 | 3.460 | 3.690 | 3.410 | 3.410 | 19,829 | -0.15(-4.21%) |
Oct 09, 2018 | 3.940 | 3.940 | 3.450 | 3.560 | 18,685 | -0.41(-10.33%) |
Oct 08, 2018 | 3.440 | 4.215 | 3.430 | 3.970 | 12,175 | +0.45(+12.62%) |
Oct 05, 2018 | 3.550 | 3.550 | 3.320 | 3.525 | 8,600 | -0.02(-0.42%) |
Oct 04, 2018 | 3.500 | 3.680 | 3.450 | 3.540 | 8,932 | -0.36(-9.23%) |
Oct 03, 2018 | 4.680 | 4.772 | 3.420 | 3.900 | 78,565 | -0.78(-16.67%) |
Oct 02, 2018 | 4.100 | 4.910 | 4.000 | 4.680 | 162,151 | +0.76(+19.39%) |
Oct 01, 2018 | 2.960 | 3.930 | 2.960 | 3.920 | 143,823 | +0.96(+32.43%) |
Sep 28, 2018 | 3.030 | 3.090 | 2.960 | 2.960 | 10,500 | +0.01(+0.34%) |
Sep 27, 2018 | 2.950 | 2.950 | 2.860 | 2.950 | 1,082 | +0.01(+0.34%) |
Sep 26, 2018 | 3.010 | 3.035 | 2.940 | 2.940 | 4,133 | -0.09(-2.97%) |
Sep 25, 2018 | 2.940 | 3.050 | 2.925 | 3.030 | 10,211 | +0.04(+1.34%) |
Sep 24, 2018 | 2.960 | 2.990 | 2.834 | 2.990 | 6,518 | +0.01(+0.34%) |
Sep 21, 2018 | 2.850 | 2.980 | 2.755 | 2.980 | 28,400 | +0.16(+5.67%) |
Sep 20, 2018 | 2.870 | 3.050 | 2.710 | 2.820 | 6,998 | -0.06(-2.08%) |
Sep 19, 2018 | 2.840 | 2.930 | 2.720 | 2.880 | 6,018 | +0.09(+3.23%) |
Sep 18, 2018 | 2.770 | 2.940 | 2.770 | 2.790 | 9,501 | -0.07(-2.45%) |
Sep 17, 2018 | 2.820 | 2.860 | 2.760 | 2.860 | 7,377 | +0.08(+2.88%) |
Sep 14, 2018 | 2.710 | 2.970 | 2.710 | 2.780 | 15,800 | -0.03(-1.07%) |
Sep 13, 2018 | 2.710 | 2.950 | 2.650 | 2.810 | 4,672 | +0.16(+6.04%) |
Sep 12, 2018 | 2.680 | 2.820 | 2.560 | 2.650 | 10,255 | -0.02(-0.75%) |
Sep 11, 2018 | 2.880 | 2.966 | 2.670 | 2.670 | 11,678 | -0.15(-5.45%) |
Sep 10, 2018 | 2.960 | 3.080 | 2.820 | 2.824 | 8,045 | -0.16(-5.24%) |
Sep 07, 2018 | 3.030 | 3.090 | 2.695 | 2.980 | 23,400 | -0.06(-1.97%) |
Sep 06, 2018 | 3.080 | 3.090 | 3.004 | 3.040 | 12,734 | -0.03(-0.98%) |
Sep 05, 2018 | 3.020 | 3.090 | 2.841 | 3.070 | 28,181 | +0.04(+1.32%) |
Sep 04, 2018 | 2.830 | 3.040 | 2.690 | 3.030 | 11,729 | +0.21(+7.45%) |
Aug 31, 2018 | 2.820 | 2.820 | 2.820 | 0 | -0.12(-4.08%) | |
Aug 30, 2018 | 2.910 | 2.980 | 2.820 | 2.940 | 13,048 | +0.03(+1.03%) |
Aug 29, 2018 | 2.960 | 3.000 | 2.835 | 2.910 | 38,226 | -0.07(-2.35%) |
Aug 28, 2018 | 2.800 | 3.184 | 2.740 | 2.980 | 133,137 | +0.23(+8.36%) |
Aug 27, 2018 | 2.670 | 3.040 | 2.670 | 2.750 | 100,370 | +0.08(+3.00%) |
Aug 24, 2018 | 2.560 | 2.850 | 2.500 | 2.670 | 115,800 | +0.09(+3.49%) |
Aug 23, 2018 | 2.400 | 3.300 | 2.265 | 2.580 | 425,901 | +0.25(+10.73%) |
Aug 22, 2018 | 1.960 | 2.560 | 1.750 | 2.330 | 127,572 | +0.33(+16.50%) |
Aug 21, 2018 | 1.810 | 2.000 | 1.780 | 2.000 | 20,716 | +0.22(+12.36%) |
Aug 20, 2018 | 1.850 | 1.870 | 1.760 | 1.780 | 18,045 | -0.08(-4.30%) |
Aug 17, 2018 | 1.720 | 1.880 | 1.710 | 1.860 | 11,300 | +0.05(+2.76%) |
Aug 16, 2018 | 1.640 | 1.850 | 1.640 | 1.810 | 41,451 | +0.17(+10.37%) |
Aug 15, 2018 | 1.711 | 1.711 | 1.530 | 1.640 | 38,711 | -0.08(-4.65%) |
Aug 14, 2018 | 1.710 | 1.720 | 1.700 | 1.720 | 15,403 | -0.03(-1.43%) |
Aug 13, 2018 | 1.700 | 1.745 | 1.700 | 1.745 | 5,809 | +0.04(+2.05%) |
Aug 10, 2018 | 1.710 | 1.750 | 1.700 | 1.710 | 41,100 | +0.00(+0.00%) |
Aug 09, 2018 | 1.720 | 1.727 | 1.700 | 1.710 | 16,076 | +0.00(+0.00%) |
Aug 08, 2018 | 1.700 | 1.800 | 1.700 | 1.710 | 31,673 | +0.01(+0.59%) |
Aug 07, 2018 | 1.780 | 1.810 | 1.700 | 1.700 | 80,822 | -0.11(-6.08%) |
Aug 06, 2018 | 2.100 | 2.100 | 1.790 | 1.810 | 42,177 | -0.31(-14.62%) |
Aug 03, 2018 | 1.840 | 2.140 | 1.720 | 2.120 | 86,200 | +0.27(+14.59%) |
Aug 02, 2018 | 1.920 | 2.090 | 1.750 | 1.850 | 132,977 | -0.10(-5.13%) |
Aug 01, 2018 | 2.260 | 2.310 | 1.810 | 1.950 | 527,403 | -0.35(-15.22%) |
Jul 31, 2018 | 2.300 | 3.830 | 2.150 | 2.300 | 9,424,742 | +0.40(+21.05%) |
Jul 30, 2018 | 1.830 | 2.020 | 1.740 | 1.900 | 6,721 | +0.15(+8.57%) |
Jul 27, 2018 | 1.850 | 1.870 | 1.750 | 1.750 | 2,000 | +0.00(+0.00%) |
Jul 26, 2018 | 1.870 | 1.870 | 1.750 | 1.750 | 2,353 | +0.02(+1.24%) |
Jul 25, 2018 | 1.729 | 1.729 | 1.729 | 1.729 | 338 | -0.06(-3.43%) |
Jul 24, 2018 | 1.850 | 1.870 | 1.790 | 1.790 | 3,997 | -0.11(-5.79%) |
Jul 23, 2018 | 1.870 | 2.020 | 1.870 | 1.900 | 3,086 | -0.03(-1.55%) |
Jul 20, 2018 | 1.930 | 1.930 | 1.930 | 1.930 | 236 | +0.08(+4.32%) |
Jul 19, 2018 | 1.800 | 2.006 | 1.800 | 1.850 | 10,140 | -0.05(-2.63%) |
Jul 18, 2018 | 1.900 | 2.220 | 1.814 | 1.900 | 13,000 | +0.12(+6.74%) |
Jul 17, 2018 | 1.850 | 2.054 | 1.780 | 1.780 | 13,617 | -0.09(-4.81%) |
Jul 16, 2018 | 1.808 | 2.000 | 1.788 | 1.870 | 33,105 | +0.16(+9.36%) |
Jul 13, 2018 | 1.780 | 1.780 | 1.710 | 1.710 | 13,202 | -0.07(-3.93%) |
Jul 11, 2018 | 1.780 | 1.780 | 1.780 | 19 | -0.03(-1.66%) | |
Jul 10, 2018 | 1.820 | 2.020 | 1.790 | 1.810 | 15,338 | +0.02(+1.12%) |
Jul 09, 2018 | 1.900 | 1.790 | 1.790 | 12,822 | +0.01(+0.56%) | |
Jul 06, 2018 | 1.800 | 1.800 | 1.780 | 1.780 | 1,744 | -0.02(-1.11%) |
Jul 05, 2018 | 2.010 | 2.010 | 1.800 | 1.800 | 4,820 | -0.21(-10.45%) |