Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.611 | 2.661 | 2.602 | 2.619 | 8,696 | +0.02(+0.65%) |
Aug 29, 2019 | 2.661 | 2.661 | 2.602 | 2.602 | 6,929 | -0.06(-2.21%) |
Aug 28, 2019 | 2.552 | 2.661 | 2.552 | 2.661 | 8,632 | +0.10(+3.93%) |
Aug 27, 2019 | 2.565 | 2.614 | 2.558 | 2.560 | 13,393 | -0.03(-1.29%) |
Aug 26, 2019 | 2.577 | 2.674 | 2.543 | 2.594 | 9,959 | +0.01(+0.32%) |
Aug 23, 2019 | 2.552 | 2.665 | 2.552 | 2.585 | 4,169 | -0.11(-4.20%) |
Aug 22, 2019 | 2.591 | 2.699 | 2.591 | 2.699 | 13,497 | +0.11(+4.17%) |
Aug 21, 2019 | 2.699 | 2.699 | 2.574 | 2.591 | 10,087 | -0.11(-4.00%) |
Aug 20, 2019 | 2.641 | 2.699 | 2.582 | 2.699 | 14,348 | +0.11(+4.17%) |
Aug 19, 2019 | 2.591 | 2.658 | 2.558 | 2.591 | 25,165 | +0.00(+0.00%) |
Aug 16, 2019 | 2.491 | 2.682 | 2.483 | 2.591 | 46,244 | +0.10(+4.00%) |
Aug 15, 2019 | 2.599 | 2.649 | 2.491 | 2.491 | 22,121 | -0.15(-5.66%) |
Aug 14, 2019 | 2.762 | 2.772 | 2.253 | 2.641 | 118,575 | -0.12(-4.22%) |
Aug 13, 2019 | 2.823 | 2.830 | 2.712 | 2.757 | 51,133 | -0.11(-3.77%) |
Aug 12, 2019 | 2.881 | 2.906 | 2.856 | 2.865 | 10,713 | +0.01(+0.29%) |
Aug 09, 2019 | 2.874 | 2.874 | 2.832 | 2.857 | 7,346 | +0.03(+1.18%) |
Aug 08, 2019 | 2.940 | 2.940 | 2.823 | 2.823 | 11,811 | -0.04(-1.45%) |
Aug 07, 2019 | 2.915 | 2.931 | 2.836 | 2.865 | 18,295 | -0.06(-1.99%) |
Aug 06, 2019 | 2.906 | 2.948 | 2.865 | 2.923 | 4,312 | +0.10(+3.53%) |
Aug 05, 2019 | 2.981 | 2.981 | 2.818 | 2.823 | 26,625 | -0.15(-5.03%) |
Aug 02, 2019 | 2.989 | 2.989 | 2.823 | 2.973 | 24,928 | +0.00(+0.00%) |
Aug 01, 2019 | 2.948 | 2.989 | 2.914 | 2.973 | 9,771 | +0.03(+1.13%) |
Jul 31, 2019 | 2.898 | 2.981 | 2.898 | 2.940 | 32,149 | +0.04(+1.43%) |
Jul 30, 2019 | 2.898 | 2.906 | 2.857 | 2.898 | 25,734 | +0.04(+1.45%) |
Jul 29, 2019 | 2.848 | 2.898 | 2.848 | 2.856 | 11,981 | +0.03(+1.18%) |
Jul 26, 2019 | 2.906 | 2.906 | 2.798 | 2.823 | 10,236 | -0.03(-1.16%) |
Jul 25, 2019 | 2.915 | 2.915 | 2.832 | 2.856 | 4,905 | -0.03(-1.15%) |
Jul 24, 2019 | 2.906 | 2.906 | 2.881 | 2.890 | 12,239 | -0.03(-0.90%) |
Jul 23, 2019 | 2.916 | 2.916 | 2.916 | 2.916 | 646 | +0.05(+1.79%) |
Jul 22, 2019 | 2.906 | 2.906 | 2.841 | 2.865 | 17,301 | -0.02(-0.86%) |
Jul 19, 2019 | 2.823 | 2.890 | 2.823 | 2.890 | 2,769 | +0.04(+1.46%) |
Jul 18, 2019 | 2.823 | 2.989 | 2.823 | 2.848 | 21,707 | +0.02(+0.59%) |
Jul 17, 2019 | 2.873 | 2.895 | 2.832 | 2.832 | 9,806 | -0.01(-0.29%) |
Jul 16, 2019 | 2.890 | 2.898 | 2.840 | 2.840 | 20,494 | -0.07(-2.29%) |
Jul 15, 2019 | 2.856 | 2.906 | 2.832 | 2.906 | 10,329 | +0.07(+2.64%) |
Jul 12, 2019 | 2.798 | 2.906 | 2.798 | 2.832 | 17,823 | -0.01(-0.29%) |
Jul 11, 2019 | 2.881 | 2.881 | 2.803 | 2.840 | 14,121 | -0.02(-0.58%) |
Jul 10, 2019 | 2.840 | 2.890 | 2.823 | 2.856 | 9,065 | +0.03(+1.18%) |
Jul 09, 2019 | 2.923 | 2.981 | 2.823 | 2.823 | 16,063 | -0.16(-5.29%) |
Jul 08, 2019 | 2.956 | 2.981 | 2.931 | 2.981 | 16,138 | +0.03(+1.13%) |
Jul 05, 2019 | 2.848 | 2.950 | 2.830 | 2.948 | 18,907 | +0.12(+4.41%) |
Jul 03, 2019 | 2.898 | 2.898 | 2.807 | 2.823 | 5,298 | +0.00(+0.00%) |
Jul 02, 2019 | 2.848 | 2.848 | 2.798 | 2.823 | 11,340 | +0.00(+0.00%) |
Jul 01, 2019 | 2.840 | 2.973 | 2.823 | 2.823 | 17,625 | +0.04(+1.49%) |
Jun 28, 2019 | 2.782 | 2.809 | 2.721 | 2.782 | 54,674 | +0.05(+1.82%) |
Jun 27, 2019 | 2.807 | 2.807 | 2.707 | 2.732 | 9,304 | -0.03(-1.20%) |
Jun 26, 2019 | 2.749 | 2.765 | 2.620 | 2.765 | 47,656 | +0.03(+1.22%) |
Jun 25, 2019 | 2.765 | 2.815 | 2.632 | 2.732 | 39,454 | -0.05(-1.79%) |
Jun 24, 2019 | 2.782 | 2.890 | 2.740 | 2.782 | 25,222 | +0.02(+0.90%) |
Jun 21, 2019 | 2.865 | 2.898 | 2.741 | 2.757 | 29,866 | -0.13(-4.60%) |
Jun 20, 2019 | 2.873 | 2.906 | 2.865 | 2.890 | 16,345 | +0.01(+0.29%) |
Jun 19, 2019 | 2.749 | 2.881 | 2.749 | 2.881 | 11,266 | +0.14(+5.05%) |
Jun 18, 2019 | 2.881 | 2.881 | 2.732 | 2.743 | 18,339 | -0.08(-2.85%) |
Jun 17, 2019 | 2.757 | 2.823 | 2.718 | 2.823 | 19,416 | +0.08(+3.03%) |
Jun 14, 2019 | 2.749 | 2.799 | 2.699 | 2.740 | 63,706 | -0.02(-0.60%) |
Jun 13, 2019 | 2.740 | 2.848 | 2.657 | 2.757 | 97,438 | +0.05(+1.84%) |
Jun 12, 2019 | 2.823 | 2.844 | 2.707 | 2.707 | 40,755 | -0.12(-4.12%) |
Jun 11, 2019 | 2.898 | 2.906 | 2.765 | 2.823 | 21,007 | +0.02(+0.89%) |
Jun 10, 2019 | 3.072 | 3.222 | 2.749 | 2.798 | 120,135 | -0.27(-8.92%) |
Jun 07, 2019 | 3.114 | 3.313 | 3.031 | 3.072 | 94,535 | -0.13(-4.15%) |
Jun 06, 2019 | 3.006 | 3.612 | 2.938 | 3.205 | 97,844 | +0.22(+7.37%) |
Jun 05, 2019 | 2.973 | 2.989 | 2.898 | 2.985 | 39,372 | +0.06(+2.13%) |
Jun 04, 2019 | 2.823 | 2.964 | 2.823 | 2.923 | 19,048 | +0.11(+3.83%) |
Jun 03, 2019 | 2.881 | 2.906 | 2.790 | 2.815 | 37,326 | -0.05(-1.74%) |
May 31, 2019 | 2.906 | 2.906 | 2.782 | 2.865 | 22,881 | -0.10(-3.23%) |
May 30, 2019 | 2.919 | 2.960 | 2.804 | 2.960 | 46,476 | +0.01(+0.28%) |
May 29, 2019 | 3.043 | 3.043 | 2.883 | 2.952 | 37,415 | -0.11(-3.49%) |
May 28, 2019 | 2.960 | 3.059 | 2.944 | 3.059 | 47,313 | +0.11(+3.62%) |
May 24, 2019 | 2.927 | 2.960 | 2.911 | 2.952 | 13,255 | +0.04(+1.41%) |
May 23, 2019 | 2.903 | 2.936 | 2.845 | 2.911 | 54,720 | +0.02(+0.85%) |
May 22, 2019 | 2.878 | 2.952 | 2.853 | 2.886 | 49,170 | +0.02(+0.72%) |
May 21, 2019 | 2.878 | 2.878 | 2.829 | 2.866 | 41,346 | -0.00(-0.14%) |
May 20, 2019 | 2.837 | 2.878 | 2.738 | 2.870 | 31,568 | +0.03(+1.16%) |
May 17, 2019 | 2.755 | 2.878 | 2.746 | 2.837 | 19,579 | +0.00(+0.00%) |
May 16, 2019 | 2.878 | 2.878 | 2.747 | 2.837 | 52,860 | -0.04(-1.43%) |
May 15, 2019 | 2.771 | 2.878 | 2.746 | 2.878 | 32,759 | +0.08(+2.94%) |
May 14, 2019 | 2.804 | 2.804 | 2.730 | 2.796 | 23,895 | -0.07(-2.30%) |
May 13, 2019 | 2.755 | 2.870 | 2.656 | 2.862 | 39,485 | +0.05(+1.75%) |
May 10, 2019 | 2.672 | 2.820 | 2.664 | 2.812 | 48,887 | +0.16(+5.88%) |
May 09, 2019 | 2.738 | 2.746 | 2.631 | 2.656 | 27,437 | -0.13(-4.72%) |
May 08, 2019 | 2.722 | 2.788 | 2.566 | 2.788 | 90,392 | +0.09(+3.35%) |
May 07, 2019 | 2.796 | 2.796 | 2.656 | 2.697 | 39,762 | -0.07(-2.38%) |
May 06, 2019 | 2.549 | 2.804 | 2.524 | 2.763 | 63,481 | -0.07(-2.33%) |
May 03, 2019 | 2.697 | 2.837 | 2.683 | 2.829 | 31,132 | +0.12(+4.24%) |
May 02, 2019 | 2.845 | 2.853 | 2.705 | 2.714 | 57,721 | -0.14(-4.90%) |
May 01, 2019 | 2.878 | 2.878 | 2.711 | 2.853 | 52,016 | -0.01(-0.29%) |
Apr 30, 2019 | 2.837 | 2.862 | 2.820 | 2.862 | 28,174 | +0.02(+0.87%) |
Apr 29, 2019 | 2.862 | 2.862 | 2.697 | 2.837 | 48,762 | -0.02(-0.86%) |
Apr 26, 2019 | 2.812 | 2.870 | 2.804 | 2.862 | 29,794 | +0.00(+0.00%) |
Apr 25, 2019 | 2.788 | 2.870 | 2.752 | 2.862 | 36,361 | +0.09(+3.26%) |
Apr 24, 2019 | 2.860 | 2.862 | 2.744 | 2.771 | 43,551 | -0.07(-2.32%) |
Apr 23, 2019 | 2.788 | 2.853 | 2.727 | 2.837 | 20,567 | +0.12(+4.55%) |
Apr 22, 2019 | 2.796 | 2.796 | 2.705 | 2.714 | 18,744 | -0.12(-4.35%) |
Apr 18, 2019 | 2.763 | 2.845 | 2.689 | 2.837 | 27,727 | +0.05(+1.77%) |
Apr 17, 2019 | 2.771 | 2.808 | 2.664 | 2.788 | 23,988 | -0.01(-0.29%) |
Apr 16, 2019 | 2.796 | 2.797 | 2.656 | 2.796 | 23,315 | -0.02(-0.87%) |
Apr 15, 2019 | 2.689 | 2.829 | 2.661 | 2.820 | 25,900 | +0.12(+4.57%) |
Apr 12, 2019 | 2.730 | 2.746 | 2.608 | 2.697 | 27,848 | +0.01(+0.31%) |
Apr 11, 2019 | 2.590 | 2.738 | 2.590 | 2.689 | 32,193 | +0.10(+3.81%) |
Apr 10, 2019 | 2.705 | 2.705 | 2.590 | 2.590 | 7,911 | -0.14(-5.26%) |
Apr 09, 2019 | 2.664 | 2.779 | 2.664 | 2.734 | 8,116 | +0.08(+2.94%) |
Apr 08, 2019 | 2.664 | 2.672 | 2.656 | 2.656 | 12,508 | -0.02(-0.62%) |
Apr 05, 2019 | 2.672 | 2.672 | 2.612 | 2.672 | 12,525 | +0.00(+0.00%) |
Apr 04, 2019 | 2.664 | 2.672 | 2.664 | 2.672 | 7,143 | +0.01(+0.31%) |
Apr 03, 2019 | 2.763 | 2.796 | 2.598 | 2.664 | 58,952 | -0.14(-4.99%) |
Apr 02, 2019 | 2.722 | 2.878 | 2.722 | 2.804 | 23,238 | +0.12(+4.28%) |
Apr 01, 2019 | 2.524 | 2.845 | 2.508 | 2.689 | 55,572 | +0.16(+6.51%) |
Mar 29, 2019 | 2.672 | 2.865 | 2.524 | 2.524 | 38,428 | -0.12(-4.66%) |
Mar 28, 2019 | 2.615 | 2.656 | 2.590 | 2.648 | 16,849 | +0.08(+3.04%) |
Mar 27, 2019 | 2.656 | 2.705 | 2.533 | 2.570 | 19,878 | -0.06(-2.34%) |
Mar 26, 2019 | 2.656 | 2.664 | 2.619 | 2.631 | 17,769 | +0.03(+1.27%) |
Mar 25, 2019 | 2.648 | 2.648 | 2.580 | 2.598 | 13,728 | -0.05(-1.73%) |
Mar 22, 2019 | 2.658 | 2.697 | 2.640 | 2.644 | 33,442 | -0.04(-1.36%) |
Mar 21, 2019 | 2.771 | 2.771 | 2.648 | 2.681 | 33,301 | -0.13(-4.68%) |
Mar 20, 2019 | 2.812 | 2.862 | 2.812 | 2.812 | 32,720 | +0.04(+1.48%) |
Mar 19, 2019 | 2.862 | 2.870 | 2.755 | 2.771 | 17,984 | -0.11(-3.71%) |
Mar 18, 2019 | 2.878 | 2.878 | 2.837 | 2.878 | 31,460 | -0.01(-0.28%) |
Mar 15, 2019 | 2.919 | 3.110 | 2.864 | 2.886 | 56,427 | -0.02(-0.85%) |
Mar 14, 2019 | 3.125 | 3.125 | 2.804 | 2.911 | 57,091 | +0.12(+4.42%) |
Mar 13, 2019 | 2.767 | 3.174 | 2.747 | 2.788 | 393,942 | +0.07(+2.73%) |
Mar 12, 2019 | 2.796 | 2.845 | 2.705 | 2.714 | 27,310 | -0.08(-2.94%) |
Mar 11, 2019 | 2.779 | 2.820 | 2.746 | 2.796 | 11,668 | +0.00(+0.00%) |
Mar 08, 2019 | 2.779 | 2.796 | 2.746 | 2.796 | 3,769 | +0.01(+0.29%) |
Mar 07, 2019 | 2.738 | 2.820 | 2.705 | 2.788 | 4,986 | +0.05(+1.80%) |
Mar 06, 2019 | 2.796 | 2.796 | 2.656 | 2.738 | 18,295 | -0.05(-1.77%) |
Mar 05, 2019 | 2.788 | 2.788 | 2.788 | 2.788 | 736 | -0.01(-0.29%) |
Mar 04, 2019 | 2.800 | 2.800 | 2.775 | 2.796 | 13,578 | -0.07(-2.30%) |
Mar 01, 2019 | 2.977 | 2.977 | 2.796 | 2.862 | 14,471 | -0.12(-3.87%) |
Feb 28, 2019 | 2.919 | 2.977 | 2.886 | 2.977 | 16,776 | +0.06(+1.97%) |
Feb 27, 2019 | 3.018 | 3.018 | 2.829 | 2.919 | 28,096 | +0.07(+2.31%) |
Feb 26, 2019 | 2.959 | 2.985 | 2.853 | 2.853 | 25,183 | -0.13(-4.41%) |
Feb 25, 2019 | 2.936 | 3.008 | 2.845 | 2.985 | 25,688 | +0.05(+1.68%) |
Feb 22, 2019 | 2.779 | 2.985 | 2.779 | 2.936 | 51,319 | +0.06(+2.00%) |
Feb 21, 2019 | 2.796 | 2.878 | 2.796 | 2.878 | 27,033 | +0.11(+3.86%) |
Feb 20, 2019 | 2.724 | 2.878 | 2.724 | 2.771 | 7,700 | -0.06(-2.03%) |
Feb 19, 2019 | 2.705 | 2.829 | 2.672 | 2.829 | 12,803 | +0.12(+4.56%) |
Feb 15, 2019 | 2.779 | 2.796 | 2.705 | 2.705 | 8,512 | -0.03(-1.20%) |
Feb 14, 2019 | 2.664 | 2.788 | 2.631 | 2.738 | 10,802 | +0.00(+0.00%) |
Feb 13, 2019 | 2.590 | 2.746 | 2.574 | 2.738 | 4,337 | +0.15(+5.71%) |
Feb 12, 2019 | 2.640 | 2.640 | 2.516 | 2.590 | 4,816 | +0.02(+0.64%) |
Feb 11, 2019 | 2.541 | 2.853 | 2.516 | 2.574 | 23,193 | +0.02(+0.97%) |
Feb 08, 2019 | 2.446 | 2.557 | 2.446 | 2.549 | 2,553 | +0.06(+2.31%) |
Feb 07, 2019 | 2.492 | 2.492 | 2.492 | 2.492 | 3,074 | +0.03(+1.34%) |
Feb 06, 2019 | 2.409 | 2.459 | 2.409 | 2.459 | 1,419 | +0.07(+2.75%) |
Feb 05, 2019 | 2.475 | 2.475 | 2.393 | 2.393 | 1,610 | -0.12(-4.59%) |
Feb 04, 2019 | 2.492 | 2.508 | 2.430 | 2.508 | 3,777 | +0.04(+1.67%) |
Feb 01, 2019 | 2.467 | 2.524 | 2.401 | 2.467 | 2,797 | -0.04(-1.64%) |
Jan 31, 2019 | 2.467 | 2.516 | 2.400 | 2.508 | 19,777 | -0.04(-1.61%) |
Jan 30, 2019 | 2.434 | 2.549 | 2.426 | 2.549 | 39,513 | +0.12(+5.08%) |
Jan 29, 2019 | 2.541 | 2.541 | 2.426 | 2.426 | 809 | -0.12(-4.53%) |
Jan 28, 2019 | 2.472 | 2.541 | 2.472 | 2.541 | 6,726 | +0.06(+2.32%) |
Jan 25, 2019 | 2.475 | 2.500 | 2.463 | 2.483 | 4,013 | +0.04(+1.68%) |
Jan 24, 2019 | 2.426 | 2.500 | 2.413 | 2.442 | 23,146 | -0.05(-1.98%) |
Jan 23, 2019 | 2.483 | 2.492 | 2.409 | 2.492 | 1,189 | +0.00(+0.00%) |
Jan 22, 2019 | 2.508 | 2.508 | 2.492 | 2.492 | 1,859 | -0.06(-2.26%) |
Jan 18, 2019 | 2.426 | 2.549 | 2.426 | 2.549 | 3,891 | +0.16(+6.53%) |
Jan 17, 2019 | 2.533 | 2.533 | 2.393 | 2.393 | 2,098 | -0.07(-3.00%) |
Jan 16, 2019 | 2.442 | 2.533 | 2.401 | 2.467 | 2,450 | +0.06(+2.58%) |
Jan 15, 2019 | 2.405 | 2.405 | 2.405 | 2.405 | 655 | -0.11(-4.42%) |
Jan 14, 2019 | 2.483 | 2.524 | 2.424 | 2.516 | 2,209 | +0.04(+1.66%) |
Jan 11, 2019 | 2.557 | 2.574 | 2.450 | 2.475 | 29,186 | -0.07(-2.90%) |
Jan 10, 2019 | 2.459 | 2.560 | 2.459 | 2.549 | 15,321 | +0.16(+6.53%) |
Jan 09, 2019 | 2.393 | 2.403 | 2.344 | 2.393 | 57,312 | +0.01(+0.34%) |
Jan 08, 2019 | 2.393 | 2.467 | 2.385 | 2.385 | 7,880 | -0.04(-1.69%) |
Jan 07, 2019 | 2.409 | 2.483 | 2.409 | 2.426 | 3,581 | -0.03(-1.34%) |
Jan 04, 2019 | 2.533 | 2.533 | 2.385 | 2.459 | 6,688 | -0.07(-2.92%) |
Jan 03, 2019 | 2.319 | 2.533 | 2.302 | 2.533 | 11,910 | +0.22(+9.58%) |
Jan 02, 2019 | 2.360 | 2.360 | 2.302 | 2.311 | 1,988 | -0.18(-7.23%) |
Dec 31, 2018 | 2.508 | 2.582 | 2.492 | 2.492 | 4,256 | +0.02(+0.66%) |
Dec 28, 2018 | 2.393 | 2.524 | 2.385 | 2.475 | 10,823 | +0.16(+6.74%) |
Dec 27, 2018 | 2.344 | 2.508 | 2.319 | 2.319 | 5,480 | +0.00(+0.00%) |
Dec 26, 2018 | 2.393 | 2.418 | 2.311 | 2.319 | 4,120 | -0.19(-7.54%) |
Dec 24, 2018 | 2.376 | 2.508 | 2.376 | 2.508 | 2,188 | +0.15(+6.27%) |
Dec 21, 2018 | 2.368 | 2.368 | 2.360 | 2.360 | 972 | +0.05(+2.14%) |
Dec 20, 2018 | 2.286 | 2.311 | 2.286 | 2.311 | 6,671 | -0.02(-1.06%) |
Dec 19, 2018 | 2.426 | 2.426 | 2.302 | 2.335 | 24,637 | -0.09(-3.73%) |
Dec 18, 2018 | 2.426 | 2.434 | 2.426 | 2.426 | 1,892 | +0.00(+0.00%) |
Dec 17, 2018 | 2.529 | 2.529 | 2.426 | 2.426 | 1,652 | +0.04(+1.72%) |
Dec 14, 2018 | 2.500 | 2.500 | 2.385 | 2.385 | 5,350 | -0.03(-1.36%) |
Dec 13, 2018 | 2.475 | 2.475 | 2.385 | 2.418 | 14,789 | -0.06(-2.33%) |
Dec 12, 2018 | 2.475 | 2.475 | 2.475 | 48 | +0.00(+0.00%) | |
Dec 11, 2018 | 2.541 | 2.541 | 2.475 | 2.475 | 4,189 | +0.01(+0.33%) |
Dec 10, 2018 | 2.527 | 2.527 | 2.467 | 2.467 | 7,992 | -0.02(-0.66%) |
Dec 07, 2018 | 2.557 | 2.557 | 2.475 | 2.483 | 8,147 | +0.02(+0.67%) |
Dec 06, 2018 | 2.541 | 2.631 | 2.467 | 2.467 | 17,247 | -0.05(-1.96%) |
Dec 04, 2018 | 2.524 | 2.640 | 2.467 | 2.516 | 8,026 | +0.01(+0.33%) |
Dec 03, 2018 | 2.483 | 2.541 | 2.483 | 2.508 | 14,891 | +0.02(+0.99%) |
Nov 30, 2018 | 2.640 | 2.640 | 2.483 | 2.483 | 11,309 | -0.11(-4.13%) |
Nov 29, 2018 | 2.549 | 2.590 | 2.549 | 2.590 | 4,968 | +0.07(+2.94%) |
Nov 28, 2018 | 2.480 | 2.549 | 2.480 | 2.516 | 10,907 | -0.01(-0.33%) |
Nov 27, 2018 | 2.492 | 2.524 | 2.492 | 2.524 | 9,457 | +0.00(+0.15%) |
Nov 26, 2018 | 2.467 | 2.586 | 2.467 | 2.521 | 3,700 | -0.04(-1.44%) |
Nov 23, 2018 | 2.541 | 2.590 | 2.524 | 2.557 | 12,404 | -0.02(-0.64%) |
Nov 21, 2018 | 2.574 | 2.574 | 2.574 | 0 | -0.04(-1.57%) | |
Nov 20, 2018 | 2.590 | 2.615 | 2.557 | 2.615 | 13,340 | -0.01(-0.31%) |
Nov 19, 2018 | 2.697 | 2.697 | 2.615 | 2.623 | 42,544 | -0.02(-0.93%) |
Nov 16, 2018 | 2.730 | 2.730 | 2.648 | 2.648 | 15,809 | -0.07(-2.72%) |
Nov 15, 2018 | 2.714 | 2.747 | 2.672 | 2.722 | 17,950 | -0.02(-0.90%) |
Nov 14, 2018 | 2.746 | 2.746 | 2.738 | 2.746 | 2,465 | -0.01(-0.30%) |
Nov 13, 2018 | 2.714 | 2.796 | 2.714 | 2.755 | 19,171 | +0.00(+0.00%) |
Nov 12, 2018 | 2.722 | 2.772 | 2.722 | 2.755 | 17,904 | -0.06(-2.05%) |
Nov 09, 2018 | 2.853 | 2.862 | 2.722 | 2.812 | 46,090 | -0.01(-0.21%) |
Nov 08, 2018 | 2.771 | 2.879 | 2.771 | 2.818 | 10,966 | +0.03(+1.09%) |
Nov 07, 2018 | 2.746 | 2.887 | 2.746 | 2.788 | 23,378 | -0.02(-0.59%) |
Nov 06, 2018 | 2.862 | 2.886 | 2.738 | 2.804 | 8,723 | -0.07(-2.57%) |
Nov 05, 2018 | 2.878 | 2.944 | 2.878 | 2.878 | 17,148 | +0.02(+0.86%) |
Nov 02, 2018 | 2.977 | 2.977 | 2.853 | 2.853 | 13,985 | -0.08(-2.87%) |
Nov 01, 2018 | 2.810 | 2.951 | 2.810 | 2.938 | 15,690 | +0.15(+5.38%) |
Oct 31, 2018 | 2.854 | 2.919 | 2.788 | 2.788 | 9,489 | -0.09(-3.14%) |
Oct 30, 2018 | 2.755 | 3.207 | 2.738 | 2.878 | 59,058 | +0.12(+4.48%) |
Oct 29, 2018 | 2.705 | 2.755 | 2.705 | 2.755 | 28,016 | +0.04(+1.51%) |
Oct 26, 2018 | 2.714 | 2.738 | 2.714 | 2.714 | 15,444 | -0.04(-1.49%) |
Oct 25, 2018 | 2.788 | 2.788 | 2.755 | 2.755 | 1,760 | +0.02(+0.60%) |
Oct 24, 2018 | 2.730 | 2.804 | 2.693 | 2.738 | 27,866 | +0.02(+0.60%) |
Oct 23, 2018 | 2.722 | 2.807 | 2.714 | 2.722 | 17,316 | +0.01(+0.30%) |
Oct 22, 2018 | 2.697 | 2.878 | 2.697 | 2.714 | 42,546 | +0.02(+0.61%) |
Oct 19, 2018 | 2.755 | 2.796 | 2.697 | 2.697 | 31,740 | -0.04(-1.35%) |
Oct 18, 2018 | 2.812 | 2.812 | 2.722 | 2.734 | 15,247 | -0.04(-1.34%) |
Oct 17, 2018 | 2.837 | 2.837 | 2.771 | 2.771 | 2,955 | +0.02(+0.60%) |
Oct 16, 2018 | 2.755 | 2.845 | 2.755 | 2.755 | 4,870 | +0.00(+0.00%) |
Oct 15, 2018 | 2.796 | 2.823 | 2.714 | 2.755 | 17,346 | -0.07(-2.62%) |
Oct 12, 2018 | 2.829 | 2.870 | 2.829 | 2.829 | 1,702 | +0.07(+2.69%) |
Oct 11, 2018 | 2.829 | 2.853 | 2.636 | 2.755 | 24,250 | -0.04(-1.47%) |
Oct 10, 2018 | 2.812 | 2.903 | 2.796 | 2.796 | 8,098 | -0.02(-0.87%) |
Oct 09, 2018 | 2.837 | 2.944 | 2.820 | 2.820 | 3,597 | -0.04(-1.44%) |
Oct 08, 2018 | 2.894 | 2.932 | 2.779 | 2.862 | 45,417 | -0.03(-1.14%) |
Oct 05, 2018 | 2.894 | 2.952 | 2.894 | 2.894 | 10,336 | -0.03(-1.19%) |
Oct 04, 2018 | 2.948 | 2.948 | 2.919 | 2.929 | 20,870 | -0.03(-1.04%) |
Oct 03, 2018 | 2.927 | 3.034 | 2.927 | 2.960 | 11,338 | +0.02(+0.56%) |
Oct 02, 2018 | 2.919 | 3.011 | 2.919 | 2.944 | 29,004 | +0.02(+0.56%) |
Oct 01, 2018 | 2.919 | 3.034 | 2.878 | 2.927 | 55,356 | +0.05(+1.71%) |
Sep 28, 2018 | 2.878 | 2.952 | 2.878 | 2.878 | 6,323 | -0.02(-0.57%) |
Sep 27, 2018 | 2.878 | 3.001 | 2.878 | 2.894 | 41,577 | -0.07(-2.22%) |
Sep 26, 2018 | 2.911 | 3.001 | 2.878 | 2.960 | 25,895 | +0.07(+2.56%) |
Sep 25, 2018 | 2.829 | 3.075 | 2.812 | 2.886 | 198,320 | -0.01(-0.28%) |
Sep 24, 2018 | 2.993 | 3.125 | 2.886 | 2.894 | 58,622 | -0.15(-4.87%) |
Sep 21, 2018 | 3.061 | 3.084 | 3.038 | 3.043 | 40,861 | -0.03(-1.07%) |
Sep 20, 2018 | 2.993 | 3.141 | 2.969 | 3.075 | 82,367 | +0.10(+3.32%) |
Sep 19, 2018 | 2.905 | 3.001 | 2.895 | 2.977 | 21,728 | +0.07(+2.55%) |
Sep 18, 2018 | 2.952 | 2.952 | 2.878 | 2.903 | 16,591 | -0.01(-0.28%) |
Sep 17, 2018 | 2.944 | 2.952 | 2.878 | 2.911 | 79,913 | +0.06(+2.02%) |
Sep 14, 2018 | 2.862 | 2.952 | 2.820 | 2.853 | 31,132 | +0.03(+1.17%) |
Sep 13, 2018 | 2.837 | 2.960 | 2.796 | 2.820 | 133,022 | -0.02(-0.58%) |
Sep 12, 2018 | 2.856 | 2.904 | 2.837 | 2.837 | 15,437 | -0.01(-0.29%) |
Sep 11, 2018 | 2.779 | 2.919 | 2.779 | 2.845 | 37,161 | +0.02(+0.87%) |
Sep 10, 2018 | 2.796 | 2.913 | 2.722 | 2.820 | 46,935 | +0.02(+0.88%) |
Sep 07, 2018 | 2.779 | 2.804 | 2.759 | 2.796 | 27,970 | +0.04(+1.49%) |
Sep 06, 2018 | 2.730 | 2.812 | 2.730 | 2.755 | 31,945 | +0.04(+1.51%) |
Sep 05, 2018 | 2.757 | 2.757 | 2.714 | 2.714 | 35,668 | +0.00(+0.00%) |