Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.470 | 2.560 | 2.420 | 2.420 | 120,088 | -0.04(-1.63%) |
Jul 30, 2019 | 2.350 | 2.470 | 2.350 | 2.460 | 90,636 | +0.08(+3.36%) |
Jul 29, 2019 | 2.370 | 2.460 | 2.370 | 2.380 | 415,410 | -0.02(-0.83%) |
Jul 26, 2019 | 2.380 | 2.440 | 2.380 | 2.400 | 46,700 | +0.01(+0.42%) |
Jul 25, 2019 | 2.430 | 2.440 | 2.360 | 2.390 | 42,309 | -0.06(-2.45%) |
Jul 24, 2019 | 2.410 | 2.480 | 2.410 | 2.450 | 42,759 | +0.00(+0.00%) |
Jul 23, 2019 | 2.450 | 2.460 | 2.380 | 2.450 | 52,025 | +0.04(+1.66%) |
Jul 22, 2019 | 2.460 | 2.460 | 2.360 | 2.410 | 128,215 | -0.04(-1.63%) |
Jul 19, 2019 | 2.400 | 2.480 | 2.380 | 2.450 | 87,500 | +0.03(+1.24%) |
Jul 18, 2019 | 2.490 | 2.500 | 2.390 | 2.420 | 104,087 | -0.08(-3.20%) |
Jul 17, 2019 | 2.500 | 2.540 | 2.480 | 2.500 | 43,662 | -0.03(-1.19%) |
Jul 16, 2019 | 2.520 | 2.590 | 2.500 | 2.530 | 112,239 | -0.02(-0.78%) |
Jul 15, 2019 | 2.530 | 2.620 | 2.500 | 2.550 | 51,315 | +0.02(+0.79%) |
Jul 12, 2019 | 2.640 | 2.720 | 2.530 | 2.530 | 233,000 | -0.08(-3.07%) |
Jul 11, 2019 | 2.530 | 2.650 | 2.490 | 2.610 | 227,563 | +0.09(+3.57%) |
Jul 10, 2019 | 2.450 | 2.550 | 2.450 | 2.520 | 233,286 | +0.07(+2.86%) |
Jul 09, 2019 | 2.390 | 2.490 | 2.380 | 2.450 | 112,760 | +0.03(+1.24%) |
Jul 08, 2019 | 2.350 | 2.450 | 2.340 | 2.420 | 101,138 | +0.04(+1.68%) |
Jul 05, 2019 | 2.410 | 2.410 | 2.350 | 2.380 | 97,500 | -0.02(-0.83%) |
Jul 03, 2019 | 2.420 | 2.420 | 2.380 | 2.400 | 74,700 | -0.02(-0.83%) |
Jul 02, 2019 | 2.390 | 2.430 | 2.370 | 2.420 | 150,199 | +0.02(+0.83%) |
Jul 01, 2019 | 2.460 | 2.500 | 2.400 | 2.400 | 176,000 | +0.00(+0.00%) |
Jun 28, 2019 | 2.490 | 2.520 | 2.390 | 2.400 | 2,053,700 | -0.11(-4.38%) |
Jun 27, 2019 | 2.500 | 2.550 | 2.430 | 2.510 | 272,791 | +0.00(+0.00%) |
Jun 26, 2019 | 2.400 | 2.600 | 2.400 | 2.510 | 464,537 | +0.12(+5.02%) |
Jun 25, 2019 | 2.400 | 2.440 | 2.380 | 2.390 | 101,328 | -0.02(-0.83%) |
Jun 24, 2019 | 2.410 | 2.470 | 2.380 | 2.410 | 360,036 | -0.03(-1.23%) |
Jun 21, 2019 | 2.430 | 2.500 | 2.400 | 2.440 | 268,900 | -0.02(-0.81%) |
Jun 20, 2019 | 2.490 | 2.513 | 2.420 | 2.460 | 121,450 | -0.03(-1.20%) |
Jun 19, 2019 | 2.570 | 2.570 | 2.420 | 2.490 | 131,003 | -0.06(-2.35%) |
Jun 18, 2019 | 2.390 | 2.635 | 2.390 | 2.550 | 372,670 | +0.19(+8.05%) |
Jun 17, 2019 | 2.410 | 2.470 | 2.320 | 2.360 | 265,542 | -0.06(-2.48%) |
Jun 14, 2019 | 2.360 | 2.440 | 2.355 | 2.420 | 171,000 | +0.04(+1.68%) |
Jun 13, 2019 | 2.310 | 2.390 | 2.300 | 2.380 | 181,053 | +0.07(+3.03%) |
Jun 12, 2019 | 2.350 | 2.350 | 2.270 | 2.310 | 106,387 | -0.04(-1.70%) |
Jun 11, 2019 | 2.410 | 2.415 | 2.340 | 2.350 | 102,829 | -0.04(-1.67%) |
Jun 10, 2019 | 2.220 | 2.430 | 2.220 | 2.390 | 274,568 | +0.17(+7.66%) |
Jun 07, 2019 | 2.300 | 2.310 | 2.220 | 2.220 | 107,400 | -0.08(-3.48%) |
Jun 06, 2019 | 2.280 | 2.320 | 2.250 | 2.300 | 126,021 | +0.02(+0.88%) |
Jun 05, 2019 | 2.380 | 2.380 | 2.240 | 2.280 | 112,843 | -0.07(-2.98%) |
Jun 04, 2019 | 2.220 | 2.400 | 2.210 | 2.350 | 260,353 | +0.14(+6.33%) |
Jun 03, 2019 | 2.360 | 2.360 | 2.200 | 2.210 | 169,694 | -0.12(-5.15%) |
May 31, 2019 | 2.410 | 2.415 | 2.290 | 2.330 | 284,200 | -0.11(-4.51%) |
May 30, 2019 | 2.410 | 2.450 | 2.360 | 2.440 | 119,285 | +0.02(+0.83%) |
May 29, 2019 | 2.450 | 2.450 | 2.380 | 2.420 | 129,192 | -0.04(-1.63%) |
May 28, 2019 | 2.290 | 2.470 | 2.260 | 2.460 | 192,517 | +0.15(+6.49%) |
May 24, 2019 | 2.250 | 2.330 | 2.230 | 2.310 | 129,600 | +0.07(+3.12%) |
May 23, 2019 | 2.310 | 2.340 | 2.230 | 2.240 | 283,831 | -0.08(-3.45%) |
May 22, 2019 | 2.360 | 2.400 | 2.280 | 2.320 | 138,791 | -0.07(-2.93%) |
May 21, 2019 | 2.330 | 2.390 | 2.300 | 2.390 | 166,569 | +0.05(+2.14%) |
May 20, 2019 | 2.390 | 2.400 | 2.330 | 2.340 | 115,149 | -0.08(-3.31%) |
May 17, 2019 | 2.410 | 2.430 | 2.340 | 2.420 | 134,800 | +0.00(+0.00%) |
May 16, 2019 | 2.410 | 2.440 | 2.390 | 2.420 | 103,173 | -0.02(-0.82%) |
May 15, 2019 | 2.380 | 2.460 | 2.330 | 2.440 | 136,894 | +0.02(+0.83%) |
May 14, 2019 | 2.430 | 2.438 | 2.385 | 2.420 | 226,757 | +0.01(+0.41%) |
May 13, 2019 | 2.400 | 2.559 | 2.350 | 2.410 | 405,361 | -0.07(-2.82%) |
May 10, 2019 | 2.440 | 2.503 | 2.350 | 2.480 | 214,700 | +0.02(+0.81%) |
May 09, 2019 | 2.380 | 2.460 | 2.320 | 2.460 | 155,857 | +0.06(+2.50%) |
May 08, 2019 | 2.400 | 2.420 | 2.360 | 2.400 | 97,324 | -0.01(-0.41%) |
May 07, 2019 | 2.400 | 2.420 | 2.360 | 2.410 | 255,743 | +0.01(+0.42%) |
May 06, 2019 | 2.400 | 2.410 | 2.280 | 2.400 | 288,714 | -0.01(-0.41%) |
May 03, 2019 | 2.440 | 2.440 | 2.395 | 2.410 | 304,000 | -0.02(-0.82%) |
May 02, 2019 | 2.440 | 2.460 | 2.390 | 2.430 | 103,379 | -0.02(-0.82%) |
May 01, 2019 | 2.480 | 2.480 | 2.410 | 2.450 | 157,178 | -0.01(-0.41%) |
Apr 30, 2019 | 2.510 | 2.510 | 2.400 | 2.460 | 331,508 | +0.01(+0.41%) |
Apr 29, 2019 | 2.450 | 2.520 | 2.410 | 2.450 | 252,820 | +0.00(+0.00%) |
Apr 26, 2019 | 2.370 | 2.470 | 2.360 | 2.450 | 301,000 | +0.08(+3.38%) |
Apr 25, 2019 | 2.470 | 2.470 | 2.369 | 2.370 | 437,652 | -0.10(-4.05%) |
Apr 24, 2019 | 2.430 | 2.520 | 2.410 | 2.470 | 139,589 | +0.02(+0.82%) |
Apr 23, 2019 | 2.430 | 2.468 | 2.370 | 2.450 | 165,279 | +0.07(+2.94%) |
Apr 22, 2019 | 2.380 | 2.410 | 2.333 | 2.380 | 404,742 | +0.03(+1.28%) |
Apr 18, 2019 | 2.390 | 2.420 | 2.330 | 2.350 | 415,900 | -0.04(-1.67%) |
Apr 17, 2019 | 2.550 | 2.550 | 2.380 | 2.390 | 269,101 | -0.12(-4.78%) |
Apr 16, 2019 | 2.540 | 2.550 | 2.450 | 2.510 | 278,393 | -0.02(-0.79%) |
Apr 15, 2019 | 2.580 | 2.620 | 2.520 | 2.530 | 215,513 | -0.02(-0.78%) |
Apr 12, 2019 | 2.820 | 2.850 | 2.500 | 2.550 | 593,100 | -0.26(-9.25%) |
Apr 11, 2019 | 3.000 | 3.000 | 2.740 | 2.810 | 417,230 | -0.19(-6.33%) |
Apr 10, 2019 | 2.910 | 3.080 | 2.880 | 3.000 | 243,346 | +0.08(+2.74%) |
Apr 09, 2019 | 3.060 | 3.060 | 2.890 | 2.920 | 245,091 | -0.01(-0.34%) |
Apr 08, 2019 | 2.820 | 2.970 | 2.730 | 2.930 | 307,062 | +0.11(+3.90%) |
Apr 05, 2019 | 2.850 | 2.870 | 2.768 | 2.820 | 210,100 | -0.02(-0.70%) |
Apr 04, 2019 | 2.930 | 2.930 | 2.790 | 2.840 | 395,400 | -0.05(-1.73%) |
Apr 03, 2019 | 3.000 | 3.000 | 2.880 | 2.890 | 270,510 | -0.10(-3.34%) |
Apr 02, 2019 | 2.980 | 3.087 | 2.840 | 2.990 | 732,748 | -0.13(-4.17%) |
Apr 01, 2019 | 3.000 | 3.170 | 2.970 | 3.120 | 436,439 | +0.16(+5.41%) |
Mar 29, 2019 | 3.190 | 3.190 | 2.920 | 2.960 | 389,200 | -0.20(-6.33%) |
Mar 28, 2019 | 3.080 | 3.330 | 3.055 | 3.160 | 389,278 | +0.06(+1.94%) |
Mar 27, 2019 | 2.920 | 3.180 | 2.880 | 3.100 | 404,480 | +0.18(+6.16%) |
Mar 26, 2019 | 2.900 | 2.969 | 2.810 | 2.920 | 190,121 | +0.02(+0.69%) |
Mar 25, 2019 | 2.950 | 3.000 | 2.830 | 2.900 | 198,265 | -0.04(-1.36%) |
Mar 22, 2019 | 3.140 | 3.147 | 2.920 | 2.940 | 467,800 | -0.24(-7.55%) |
Mar 21, 2019 | 3.240 | 3.240 | 3.119 | 3.180 | 133,767 | -0.06(-1.85%) |
Mar 20, 2019 | 3.280 | 3.300 | 3.060 | 3.240 | 229,850 | -0.01(-0.31%) |
Mar 19, 2019 | 3.560 | 3.634 | 3.230 | 3.250 | 387,409 | -0.26(-7.41%) |
Mar 18, 2019 | 3.640 | 3.720 | 3.430 | 3.510 | 191,632 | -0.15(-4.10%) |
Mar 15, 2019 | 3.550 | 3.780 | 3.530 | 3.660 | 407,900 | +0.16(+4.57%) |
Mar 14, 2019 | 3.760 | 3.760 | 3.430 | 3.500 | 335,219 | -0.21(-5.66%) |
Mar 13, 2019 | 3.610 | 3.750 | 3.600 | 3.710 | 199,877 | +0.12(+3.34%) |
Mar 12, 2019 | 3.610 | 3.740 | 3.560 | 3.590 | 267,830 | +0.05(+1.41%) |
Mar 11, 2019 | 3.400 | 3.623 | 3.370 | 3.540 | 251,834 | +0.17(+5.04%) |
Mar 08, 2019 | 3.430 | 3.430 | 3.345 | 3.370 | 160,500 | -0.06(-1.75%) |
Mar 07, 2019 | 3.280 | 3.460 | 3.250 | 3.430 | 234,367 | +0.18(+5.54%) |
Mar 06, 2019 | 3.260 | 3.280 | 3.180 | 3.250 | 171,400 | -0.02(-0.61%) |
Mar 05, 2019 | 3.200 | 3.390 | 3.200 | 3.270 | 219,118 | +0.06(+1.87%) |
Mar 04, 2019 | 3.150 | 3.230 | 3.080 | 3.210 | 213,300 | +0.10(+3.22%) |
Mar 01, 2019 | 3.050 | 3.140 | 2.940 | 3.110 | 225,300 | +0.07(+2.30%) |
Feb 28, 2019 | 3.110 | 3.120 | 2.950 | 3.040 | 188,972 | -0.04(-1.30%) |
Feb 27, 2019 | 3.090 | 3.110 | 2.980 | 3.080 | 78,135 | +0.01(+0.33%) |
Feb 26, 2019 | 3.100 | 3.130 | 2.980 | 3.070 | 103,181 | -0.05(-1.60%) |
Feb 25, 2019 | 3.120 | 3.200 | 3.080 | 3.120 | 174,216 | +0.05(+1.63%) |
Feb 22, 2019 | 3.050 | 3.190 | 3.000 | 3.070 | 179,400 | +0.06(+1.99%) |
Feb 21, 2019 | 3.040 | 3.090 | 2.950 | 3.010 | 125,064 | -0.02(-0.66%) |
Feb 20, 2019 | 3.140 | 3.230 | 3.000 | 3.030 | 217,999 | -0.06(-1.94%) |
Feb 19, 2019 | 2.970 | 3.360 | 2.940 | 3.090 | 564,437 | +0.13(+4.39%) |
Feb 15, 2019 | 2.950 | 3.030 | 2.950 | 2.960 | 76,100 | +0.02(+0.68%) |
Feb 14, 2019 | 3.070 | 3.070 | 2.890 | 2.940 | 93,741 | -0.12(-3.92%) |
Feb 13, 2019 | 3.060 | 3.100 | 3.023 | 3.060 | 127,596 | +0.03(+0.99%) |
Feb 12, 2019 | 2.990 | 3.080 | 2.960 | 3.030 | 139,248 | +0.06(+2.02%) |
Feb 11, 2019 | 2.860 | 3.000 | 2.860 | 2.970 | 104,986 | +0.13(+4.58%) |
Feb 08, 2019 | 2.830 | 3.080 | 2.790 | 2.840 | 350,700 | +0.00(+0.00%) |
Feb 07, 2019 | 2.800 | 2.900 | 2.770 | 2.840 | 115,837 | -0.01(-0.35%) |
Feb 06, 2019 | 2.760 | 2.900 | 2.740 | 2.850 | 92,613 | +0.11(+4.01%) |
Feb 05, 2019 | 2.860 | 2.870 | 2.740 | 2.740 | 144,783 | -0.13(-4.53%) |
Feb 04, 2019 | 2.870 | 2.900 | 2.820 | 2.870 | 78,553 | -0.01(-0.35%) |
Feb 01, 2019 | 2.900 | 2.910 | 2.760 | 2.880 | 168,600 | -0.03(-1.03%) |
Jan 31, 2019 | 2.820 | 2.950 | 2.820 | 2.910 | 105,006 | +0.08(+2.83%) |
Jan 30, 2019 | 2.720 | 2.911 | 2.660 | 2.830 | 172,447 | +0.13(+4.81%) |
Jan 29, 2019 | 2.750 | 2.750 | 2.650 | 2.700 | 91,099 | -0.03(-1.10%) |
Jan 28, 2019 | 2.760 | 2.790 | 2.700 | 2.730 | 125,515 | -0.07(-2.50%) |
Jan 25, 2019 | 2.650 | 2.860 | 2.650 | 2.800 | 282,900 | +0.15(+5.66%) |
Jan 24, 2019 | 2.670 | 2.708 | 2.600 | 2.650 | 263,033 | -0.06(-2.21%) |
Jan 23, 2019 | 2.680 | 2.960 | 2.660 | 2.710 | 339,093 | +0.06(+2.26%) |
Jan 22, 2019 | 3.000 | 3.020 | 2.650 | 2.650 | 391,683 | -0.38(-12.54%) |
Jan 18, 2019 | 3.090 | 3.140 | 2.950 | 3.030 | 169,300 | -0.04(-1.30%) |
Jan 17, 2019 | 3.070 | 3.120 | 3.030 | 3.070 | 90,874 | -0.02(-0.65%) |
Jan 16, 2019 | 3.000 | 3.140 | 3.000 | 3.090 | 105,886 | +0.09(+3.00%) |
Jan 15, 2019 | 3.100 | 3.100 | 2.990 | 3.000 | 102,439 | -0.07(-2.28%) |
Jan 14, 2019 | 3.080 | 3.110 | 2.950 | 3.070 | 213,597 | -0.05(-1.60%) |
Jan 11, 2019 | 3.250 | 3.250 | 3.110 | 3.120 | 220,300 | -0.13(-4.00%) |
Jan 10, 2019 | 3.250 | 3.290 | 3.020 | 3.250 | 371,067 | +0.05(+1.56%) |
Jan 09, 2019 | 2.850 | 3.480 | 2.850 | 3.200 | 584,262 | +0.36(+12.68%) |
Jan 08, 2019 | 2.820 | 2.850 | 2.760 | 2.840 | 131,852 | +0.03(+1.07%) |
Jan 07, 2019 | 2.730 | 2.830 | 2.720 | 2.810 | 223,525 | +0.09(+3.31%) |
Jan 04, 2019 | 2.540 | 2.730 | 2.500 | 2.720 | 188,400 | +0.22(+8.80%) |
Jan 03, 2019 | 2.530 | 2.550 | 2.480 | 2.500 | 123,250 | -0.03(-1.19%) |
Jan 02, 2019 | 2.510 | 2.610 | 2.500 | 2.530 | 162,091 | -0.02(-0.78%) |
Dec 31, 2018 | 2.560 | 2.650 | 2.520 | 2.550 | 453,500 | -0.07(-2.67%) |
Dec 28, 2018 | 2.690 | 2.740 | 2.510 | 2.620 | 257,000 | -0.09(-3.32%) |
Dec 27, 2018 | 2.680 | 2.750 | 2.610 | 2.710 | 517,109 | +0.01(+0.37%) |
Dec 26, 2018 | 2.700 | 2.779 | 2.520 | 2.700 | 231,493 | +0.00(+0.00%) |
Dec 24, 2018 | 2.450 | 2.750 | 2.400 | 2.700 | 210,900 | +0.21(+8.43%) |
Dec 21, 2018 | 2.690 | 2.690 | 2.480 | 2.490 | 431,100 | -0.19(-7.09%) |
Dec 20, 2018 | 2.940 | 2.940 | 2.660 | 2.680 | 288,920 | -0.24(-8.22%) |
Dec 19, 2018 | 2.870 | 3.010 | 2.860 | 2.920 | 275,424 | +0.01(+0.34%) |
Dec 18, 2018 | 2.940 | 3.000 | 2.860 | 2.910 | 247,557 | +0.05(+1.75%) |
Dec 17, 2018 | 2.810 | 2.910 | 2.750 | 2.860 | 224,127 | +0.02(+0.70%) |
Dec 14, 2018 | 3.000 | 3.055 | 2.730 | 2.840 | 247,200 | -0.16(-5.33%) |
Dec 13, 2018 | 2.900 | 3.024 | 2.880 | 3.000 | 271,944 | +0.09(+3.09%) |
Dec 12, 2018 | 2.760 | 2.980 | 2.730 | 2.910 | 507,406 | +0.19(+6.99%) |
Dec 11, 2018 | 2.970 | 3.000 | 2.680 | 2.720 | 610,687 | -0.19(-6.53%) |
Dec 10, 2018 | 3.070 | 3.110 | 2.860 | 2.910 | 363,427 | -0.10(-3.32%) |
Dec 07, 2018 | 3.740 | 3.770 | 3.000 | 3.010 | 740,800 | -0.68(-18.43%) |
Dec 06, 2018 | 3.740 | 3.870 | 3.680 | 3.690 | 172,220 | -0.21(-5.38%) |
Dec 04, 2018 | 4.040 | 4.050 | 3.680 | 3.900 | 279,400 | -0.19(-4.65%) |
Dec 03, 2018 | 3.950 | 4.110 | 3.890 | 4.090 | 253,790 | +0.15(+3.81%) |
Nov 30, 2018 | 3.980 | 4.020 | 3.900 | 3.940 | 234,400 | -0.08(-1.99%) |
Nov 29, 2018 | 4.080 | 4.140 | 3.970 | 4.020 | 125,192 | -0.08(-1.95%) |
Nov 28, 2018 | 4.080 | 4.180 | 3.840 | 4.100 | 326,263 | +0.03(+0.74%) |
Nov 27, 2018 | 4.080 | 4.170 | 3.980 | 4.070 | 202,908 | -0.04(-0.97%) |
Nov 26, 2018 | 4.260 | 4.330 | 4.000 | 4.110 | 360,154 | -0.09(-2.14%) |
Nov 23, 2018 | 4.030 | 4.390 | 4.020 | 4.200 | 324,400 | +0.14(+3.45%) |
Nov 21, 2018 | 4.060 | 4.060 | 4.060 | 0 | +0.06(+1.50%) | |
Nov 20, 2018 | 4.200 | 4.250 | 3.990 | 4.000 | 540,371 | -0.30(-6.98%) |
Nov 19, 2018 | 4.100 | 4.440 | 3.860 | 4.300 | 952,621 | +0.25(+6.17%) |
Nov 16, 2018 | 3.950 | 4.100 | 3.910 | 4.050 | 320,100 | +0.10(+2.53%) |
Nov 15, 2018 | 3.850 | 4.040 | 3.680 | 3.950 | 596,049 | +0.14(+3.67%) |
Nov 14, 2018 | 4.000 | 4.100 | 3.700 | 3.810 | 1,155,643 | -0.09(-2.31%) |
Nov 13, 2018 | 3.550 | 4.100 | 3.510 | 3.900 | 1,872,220 | +0.24(+6.56%) |
Nov 12, 2018 | 3.630 | 3.870 | 3.200 | 3.660 | 2,183,167 | +0.57(+18.45%) |
Nov 09, 2018 | 3.190 | 3.300 | 2.970 | 3.090 | 449,800 | -0.10(-3.13%) |
Nov 08, 2018 | 2.820 | 3.200 | 2.800 | 3.190 | 499,014 | +0.32(+11.15%) |
Nov 07, 2018 | 2.790 | 2.950 | 2.760 | 2.870 | 183,283 | +0.14(+5.13%) |
Nov 06, 2018 | 2.610 | 2.880 | 2.600 | 2.730 | 168,921 | +0.09(+3.41%) |
Nov 05, 2018 | 2.620 | 2.700 | 2.530 | 2.640 | 200,172 | +0.02(+0.76%) |
Nov 02, 2018 | 2.630 | 2.770 | 2.580 | 2.620 | 279,800 | -0.02(-0.76%) |
Nov 01, 2018 | 2.470 | 2.680 | 2.460 | 2.640 | 265,068 | +0.20(+8.20%) |
Oct 31, 2018 | 2.400 | 2.480 | 2.390 | 2.440 | 198,498 | +0.04(+1.67%) |
Oct 30, 2018 | 2.290 | 2.430 | 2.270 | 2.400 | 205,599 | +0.10(+4.35%) |
Oct 29, 2018 | 2.360 | 2.420 | 2.250 | 2.300 | 337,788 | -0.03(-1.29%) |
Oct 26, 2018 | 2.430 | 2.460 | 2.320 | 2.330 | 243,700 | -0.16(-6.43%) |
Oct 25, 2018 | 2.380 | 2.500 | 2.369 | 2.490 | 131,295 | +0.08(+3.32%) |
Oct 24, 2018 | 2.420 | 2.460 | 2.200 | 2.410 | 451,626 | -0.06(-2.43%) |
Oct 23, 2018 | 2.410 | 2.500 | 2.330 | 2.470 | 260,029 | +0.06(+2.49%) |
Oct 22, 2018 | 2.500 | 2.500 | 2.400 | 2.410 | 155,085 | -0.09(-3.60%) |
Oct 19, 2018 | 2.530 | 2.530 | 2.400 | 2.500 | 335,300 | -0.03(-1.19%) |
Oct 18, 2018 | 2.550 | 2.597 | 2.500 | 2.530 | 114,665 | -0.04(-1.56%) |
Oct 17, 2018 | 2.690 | 2.693 | 2.570 | 2.570 | 126,694 | -0.15(-5.51%) |
Oct 16, 2018 | 2.700 | 2.800 | 2.610 | 2.720 | 229,834 | +0.03(+1.12%) |
Oct 15, 2018 | 2.440 | 2.750 | 2.430 | 2.690 | 311,169 | +0.23(+9.35%) |
Oct 12, 2018 | 2.500 | 2.540 | 2.400 | 2.460 | 288,800 | +0.00(+0.00%) |
Oct 11, 2018 | 2.580 | 2.700 | 2.400 | 2.460 | 452,873 | -0.12(-4.65%) |
Oct 10, 2018 | 2.770 | 2.800 | 2.570 | 2.580 | 362,069 | -0.18(-6.52%) |
Oct 09, 2018 | 2.850 | 3.000 | 2.760 | 2.760 | 339,891 | -0.08(-2.82%) |
Oct 08, 2018 | 2.810 | 2.860 | 2.720 | 2.840 | 226,977 | +0.03(+1.07%) |
Oct 05, 2018 | 2.870 | 2.930 | 2.810 | 2.810 | 144,000 | -0.08(-2.77%) |
Oct 04, 2018 | 2.960 | 2.990 | 2.870 | 2.890 | 148,595 | -0.10(-3.34%) |
Oct 03, 2018 | 2.870 | 3.020 | 2.811 | 2.990 | 225,787 | +0.14(+4.91%) |
Oct 02, 2018 | 2.870 | 2.970 | 2.820 | 2.850 | 135,864 | +0.00(+0.00%) |
Oct 01, 2018 | 3.150 | 3.150 | 2.800 | 2.850 | 306,597 | -0.25(-8.06%) |
Sep 28, 2018 | 2.800 | 3.150 | 2.750 | 3.100 | 479,200 | +0.30(+10.71%) |
Sep 27, 2018 | 2.850 | 2.900 | 2.800 | 2.800 | 97,393 | -0.05(-1.75%) |
Sep 26, 2018 | 2.850 | 2.900 | 2.850 | 2.850 | 76,900 | +0.00(+0.00%) |
Sep 25, 2018 | 2.900 | 2.900 | 2.850 | 2.850 | 75,344 | -0.10(-3.39%) |
Sep 24, 2018 | 2.900 | 2.950 | 2.800 | 2.950 | 83,274 | +0.05(+1.72%) |
Sep 21, 2018 | 2.900 | 2.900 | 2.750 | 2.900 | 527,700 | +0.05(+1.75%) |
Sep 20, 2018 | 2.850 | 2.940 | 2.825 | 2.850 | 213,234 | +0.00(+0.00%) |
Sep 19, 2018 | 2.750 | 2.950 | 2.750 | 2.850 | 159,732 | +0.10(+3.64%) |
Sep 18, 2018 | 2.900 | 2.950 | 2.750 | 2.750 | 340,523 | -0.15(-5.17%) |
Sep 17, 2018 | 2.900 | 2.950 | 2.900 | 2.900 | 79,062 | +0.00(+0.00%) |
Sep 14, 2018 | 3.000 | 3.050 | 2.900 | 2.900 | 195,800 | -0.05(-1.69%) |
Sep 13, 2018 | 2.900 | 3.050 | 2.900 | 2.950 | 205,714 | +0.05(+1.72%) |
Sep 12, 2018 | 2.850 | 2.950 | 2.850 | 2.900 | 119,334 | +0.00(+0.00%) |
Sep 11, 2018 | 2.950 | 3.000 | 2.900 | 2.900 | 135,018 | -0.10(-3.33%) |
Sep 10, 2018 | 2.950 | 3.050 | 2.850 | 3.000 | 162,428 | +0.10(+3.45%) |
Sep 07, 2018 | 2.900 | 3.000 | 2.850 | 2.900 | 133,100 | +0.00(+0.00%) |
Sep 06, 2018 | 3.150 | 3.150 | 2.850 | 2.900 | 353,338 | -0.25(-7.94%) |
Sep 05, 2018 | 3.150 | 3.200 | 3.100 | 3.150 | 112,078 | +0.00(+0.00%) |
Sep 04, 2018 | 3.250 | 3.350 | 3.150 | 3.150 | 268,748 | -0.10(-3.08%) |
Aug 31, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.350 | 3.400 | 3.250 | 3.250 | 152,806 | -0.10(-2.99%) |
Aug 29, 2018 | 3.400 | 3.500 | 3.350 | 3.350 | 403,113 | +0.00(+0.00%) |
Aug 28, 2018 | 3.250 | 3.450 | 3.250 | 3.350 | 423,933 | +0.15(+4.69%) |
Aug 27, 2018 | 3.050 | 3.300 | 3.000 | 3.200 | 322,516 | +0.10(+3.23%) |
Aug 24, 2018 | 3.050 | 3.150 | 3.000 | 3.100 | 189,300 | +0.10(+3.33%) |
Aug 23, 2018 | 3.100 | 3.100 | 2.950 | 3.000 | 253,899 | -0.05(-1.64%) |
Aug 22, 2018 | 3.050 | 3.100 | 2.950 | 3.050 | 256,512 | +0.00(+0.00%) |
Aug 21, 2018 | 3.050 | 3.100 | 2.950 | 3.050 | 315,343 | +0.00(+0.00%) |
Aug 20, 2018 | 2.850 | 3.060 | 2.850 | 3.050 | 316,146 | +0.20(+7.02%) |
Aug 17, 2018 | 2.900 | 2.950 | 2.850 | 2.850 | 142,400 | -0.10(-3.39%) |
Aug 16, 2018 | 2.950 | 3.100 | 2.910 | 2.950 | 221,486 | +0.00(+0.00%) |
Aug 15, 2018 | 2.950 | 3.000 | 2.750 | 2.950 | 434,298 | +0.00(+0.00%) |
Aug 14, 2018 | 3.150 | 3.200 | 2.950 | 2.950 | 808,601 | -0.25(-7.81%) |
Aug 13, 2018 | 3.150 | 3.200 | 3.100 | 3.200 | 180,520 | +0.05(+1.59%) |
Aug 10, 2018 | 3.400 | 3.400 | 3.100 | 3.150 | 569,800 | -0.30(-8.70%) |
Aug 09, 2018 | 3.300 | 3.500 | 3.250 | 3.450 | 456,578 | +0.20(+6.15%) |
Aug 08, 2018 | 3.300 | 3.350 | 3.200 | 3.250 | 162,208 | -0.05(-1.52%) |
Aug 07, 2018 | 3.350 | 3.388 | 3.300 | 3.300 | 187,066 | -0.05(-1.49%) |
Aug 06, 2018 | 3.250 | 3.380 | 3.250 | 3.350 | 167,510 | +0.10(+3.08%) |
Aug 03, 2018 | 3.350 | 3.350 | 3.210 | 3.250 | 144,000 | -0.10(-2.99%) |
Aug 02, 2018 | 3.350 | 3.350 | 3.200 | 3.350 | 122,866 | +0.00(+0.00%) |