Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.701 | 1.827 | 1.605 | 1.815 | 317,660 | +0.09(+5.23%) |
Sep 27, 2019 | 1.641 | 1.761 | 1.623 | 1.725 | 139,762 | +0.06(+3.61%) |
Sep 26, 2019 | 1.749 | 1.755 | 1.599 | 1.665 | 259,832 | -0.11(-6.10%) |
Sep 25, 2019 | 1.857 | 1.857 | 1.737 | 1.773 | 70,412 | -0.02(-1.01%) |
Sep 24, 2019 | 2.013 | 2.037 | 1.734 | 1.791 | 655,022 | -0.17(-8.59%) |
Sep 23, 2019 | 1.659 | 1.971 | 1.623 | 1.959 | 824,398 | +0.27(+16.01%) |
Sep 20, 2019 | 1.442 | 1.779 | 1.436 | 1.689 | 845,897 | +0.24(+16.60%) |
Sep 19, 2019 | 1.442 | 1.466 | 1.418 | 1.448 | 1,277,798 | +0.01(+0.41%) |
Sep 18, 2019 | 1.412 | 1.448 | 1.268 | 1.442 | 603,869 | +0.03(+2.13%) |
Sep 17, 2019 | 1.406 | 1.418 | 1.382 | 1.412 | 156,176 | +0.01(+0.43%) |
Sep 16, 2019 | 1.382 | 1.453 | 1.382 | 1.406 | 628,928 | +0.05(+4.00%) |
Sep 13, 2019 | 1.310 | 1.369 | 1.310 | 1.352 | 178,197 | -0.01(-0.88%) |
Sep 12, 2019 | 1.358 | 1.376 | 1.352 | 1.364 | 118,676 | -0.01(-0.87%) |
Sep 11, 2019 | 1.376 | 1.394 | 1.352 | 1.376 | 173,716 | -0.01(-0.43%) |
Sep 10, 2019 | 1.388 | 1.485 | 1.358 | 1.382 | 324,558 | -0.01(-0.43%) |
Sep 09, 2019 | 1.352 | 1.436 | 1.352 | 1.388 | 202,126 | +0.04(+2.67%) |
Sep 06, 2019 | 1.340 | 1.364 | 1.310 | 1.352 | 161,059 | +0.01(+0.45%) |
Sep 05, 2019 | 1.358 | 1.394 | 1.328 | 1.346 | 362,075 | -0.02(-1.32%) |
Sep 04, 2019 | 1.370 | 1.430 | 1.358 | 1.364 | 242,905 | -0.01(-0.44%) |
Sep 03, 2019 | 1.460 | 1.472 | 1.358 | 1.370 | 565,245 | -0.11(-7.69%) |
Aug 30, 2019 | 1.472 | 1.497 | 1.448 | 1.485 | 122,125 | +0.00(+0.00%) |
Aug 29, 2019 | 1.400 | 1.491 | 1.400 | 1.485 | 232,616 | +0.07(+5.11%) |
Aug 28, 2019 | 1.394 | 1.451 | 1.394 | 1.412 | 170,092 | +0.01(+0.86%) |
Aug 27, 2019 | 1.388 | 1.430 | 1.358 | 1.400 | 256,003 | -0.01(-0.43%) |
Aug 26, 2019 | 1.466 | 1.472 | 1.400 | 1.406 | 229,833 | -0.05(-3.70%) |
Aug 23, 2019 | 1.382 | 1.460 | 1.376 | 1.460 | 221,623 | +0.07(+4.74%) |
Aug 22, 2019 | 1.388 | 1.442 | 1.382 | 1.394 | 155,003 | -0.01(-0.43%) |
Aug 21, 2019 | 1.376 | 1.472 | 1.370 | 1.400 | 300,920 | +0.04(+2.64%) |
Aug 20, 2019 | 1.472 | 1.472 | 1.358 | 1.364 | 223,134 | -0.12(-7.91%) |
Aug 19, 2019 | 1.448 | 1.527 | 1.436 | 1.482 | 354,504 | +0.03(+2.28%) |
Aug 16, 2019 | 1.388 | 1.485 | 1.382 | 1.448 | 114,971 | +0.07(+5.24%) |
Aug 15, 2019 | 1.358 | 1.442 | 1.358 | 1.376 | 207,775 | +0.02(+1.33%) |
Aug 14, 2019 | 1.611 | 1.611 | 1.352 | 1.358 | 717,999 | -0.25(-15.67%) |
Aug 13, 2019 | 1.767 | 1.773 | 1.593 | 1.611 | 275,663 | -0.14(-8.22%) |
Aug 12, 2019 | 1.797 | 1.863 | 1.743 | 1.755 | 209,073 | -0.10(-5.20%) |
Aug 09, 2019 | 1.647 | 1.929 | 1.540 | 1.851 | 930,753 | -0.05(-2.84%) |
Aug 08, 2019 | 1.899 | 1.941 | 1.887 | 1.905 | 92,444 | -0.01(-0.31%) |
Aug 07, 2019 | 1.905 | 1.941 | 1.887 | 1.911 | 213,454 | +0.00(+0.00%) |
Aug 06, 2019 | 1.989 | 2.043 | 1.905 | 1.911 | 256,694 | -0.09(-4.50%) |
Aug 05, 2019 | 2.001 | 2.007 | 1.923 | 2.001 | 100,690 | -0.01(-0.30%) |
Aug 02, 2019 | 1.935 | 2.057 | 1.887 | 2.007 | 197,830 | +0.06(+3.09%) |
Aug 01, 2019 | 1.977 | 2.007 | 1.917 | 1.947 | 141,556 | -0.02(-1.22%) |
Jul 31, 2019 | 1.863 | 2.080 | 1.863 | 1.971 | 393,585 | +0.10(+5.13%) |
Jul 30, 2019 | 1.863 | 1.917 | 1.833 | 1.875 | 118,157 | -0.01(-0.32%) |
Jul 29, 2019 | 1.875 | 1.881 | 1.815 | 1.881 | 212,858 | -0.01(-0.32%) |
Jul 26, 2019 | 1.917 | 1.965 | 1.869 | 1.887 | 154,737 | -0.02(-1.26%) |
Jul 25, 2019 | 2.043 | 2.054 | 1.911 | 1.911 | 148,176 | -0.14(-7.02%) |
Jul 24, 2019 | 1.965 | 2.098 | 1.965 | 2.055 | 247,258 | +0.09(+4.59%) |
Jul 23, 2019 | 1.983 | 2.001 | 1.893 | 1.965 | 352,566 | -0.04(-2.10%) |
Jul 22, 2019 | 2.031 | 2.056 | 2.001 | 2.007 | 243,874 | -0.04(-2.05%) |
Jul 19, 2019 | 2.025 | 2.098 | 2.001 | 2.049 | 201,990 | -0.01(-0.29%) |
Jul 18, 2019 | 2.055 | 2.110 | 2.049 | 2.055 | 166,796 | -0.02(-0.87%) |
Jul 17, 2019 | 2.080 | 2.092 | 2.055 | 2.074 | 73,714 | +0.01(+0.58%) |
Jul 16, 2019 | 2.037 | 2.074 | 2.007 | 2.061 | 179,456 | +0.02(+1.18%) |
Jul 15, 2019 | 2.104 | 2.122 | 2.001 | 2.037 | 184,816 | -0.08(-3.97%) |
Jul 12, 2019 | 2.158 | 2.158 | 2.098 | 2.122 | 164,054 | -0.02(-0.84%) |
Jul 11, 2019 | 2.158 | 2.188 | 2.122 | 2.140 | 226,888 | -0.02(-0.84%) |
Jul 10, 2019 | 2.043 | 2.158 | 2.043 | 2.158 | 208,868 | +0.13(+6.21%) |
Jul 09, 2019 | 2.037 | 2.067 | 2.013 | 2.031 | 408,032 | +0.00(+0.00%) |
Jul 08, 2019 | 2.110 | 2.176 | 2.001 | 2.031 | 667,328 | -0.09(-4.25%) |
Jul 05, 2019 | 2.206 | 2.236 | 2.092 | 2.122 | 380,853 | +0.02(+0.85%) |
Jul 03, 2019 | 2.194 | 2.194 | 2.092 | 2.104 | 292,503 | -0.10(-4.37%) |
Jul 02, 2019 | 2.278 | 2.278 | 2.196 | 2.200 | 85,959 | -0.07(-3.17%) |
Jul 01, 2019 | 2.302 | 2.326 | 2.272 | 2.272 | 100,705 | -0.03(-1.31%) |
Jun 28, 2019 | 2.236 | 2.320 | 2.236 | 2.302 | 200,326 | +0.05(+2.13%) |
Jun 27, 2019 | 2.242 | 2.275 | 2.194 | 2.254 | 95,645 | +0.00(+0.00%) |
Jun 26, 2019 | 2.146 | 2.290 | 2.146 | 2.254 | 216,006 | +0.09(+4.17%) |
Jun 25, 2019 | 2.254 | 2.256 | 2.134 | 2.164 | 360,689 | -0.10(-4.51%) |
Jun 24, 2019 | 2.356 | 2.374 | 2.254 | 2.266 | 262,960 | -0.08(-3.58%) |
Jun 21, 2019 | 2.404 | 2.404 | 2.332 | 2.350 | 165,552 | -0.05(-2.25%) |
Jun 20, 2019 | 2.410 | 2.438 | 2.386 | 2.404 | 167,711 | +0.00(+0.00%) |
Jun 19, 2019 | 2.356 | 2.416 | 2.344 | 2.404 | 233,676 | +0.00(+0.00%) |
Jun 18, 2019 | 2.344 | 2.488 | 2.314 | 2.404 | 406,167 | -0.13(-5.21%) |
Jun 17, 2019 | 2.518 | 2.554 | 2.476 | 2.536 | 135,764 | +0.04(+1.44%) |
Jun 14, 2019 | 2.422 | 2.536 | 2.416 | 2.500 | 266,880 | +0.10(+4.00%) |
Jun 13, 2019 | 2.404 | 2.416 | 2.404 | 2.404 | 111,219 | -0.01(-0.50%) |
Jun 12, 2019 | 2.392 | 2.422 | 2.392 | 2.416 | 130,999 | +0.02(+1.01%) |
Jun 11, 2019 | 2.374 | 2.404 | 2.373 | 2.392 | 52,437 | +0.01(+0.51%) |
Jun 10, 2019 | 2.368 | 2.380 | 2.362 | 2.380 | 148,754 | +0.01(+0.51%) |
Jun 07, 2019 | 2.350 | 2.374 | 2.344 | 2.368 | 102,991 | +0.01(+0.25%) |
Jun 06, 2019 | 2.362 | 2.392 | 2.344 | 2.362 | 147,685 | +0.01(+0.26%) |
Jun 05, 2019 | 2.434 | 2.434 | 2.356 | 2.356 | 566,997 | -0.10(-4.16%) |
Jun 04, 2019 | 2.434 | 2.476 | 2.434 | 2.458 | 518,644 | +0.01(+0.49%) |
Jun 03, 2019 | 2.440 | 2.464 | 2.429 | 2.446 | 258,001 | +0.01(+0.25%) |
May 31, 2019 | 2.404 | 2.470 | 2.404 | 2.440 | 147,416 | +0.00(+0.00%) |
May 30, 2019 | 2.428 | 2.482 | 2.428 | 2.440 | 77,743 | -0.01(-0.32%) |
May 29, 2019 | 2.466 | 2.472 | 2.394 | 2.448 | 118,853 | -0.04(-1.68%) |
May 28, 2019 | 2.430 | 2.508 | 2.430 | 2.490 | 139,179 | +0.04(+1.71%) |
May 24, 2019 | 2.430 | 2.466 | 2.418 | 2.448 | 94,459 | +0.02(+0.99%) |
May 23, 2019 | 2.472 | 2.520 | 2.412 | 2.424 | 149,914 | -0.11(-4.25%) |
May 22, 2019 | 2.508 | 2.538 | 2.478 | 2.532 | 136,623 | -0.01(-0.24%) |
May 21, 2019 | 2.460 | 2.538 | 2.460 | 2.538 | 149,896 | +0.08(+3.16%) |
May 20, 2019 | 2.430 | 2.478 | 2.423 | 2.460 | 76,492 | +0.02(+0.98%) |
May 17, 2019 | 2.418 | 2.502 | 2.394 | 2.436 | 160,782 | -0.02(-0.97%) |
May 16, 2019 | 2.496 | 2.502 | 2.430 | 2.460 | 154,873 | -0.04(-1.44%) |
May 15, 2019 | 2.478 | 2.508 | 2.472 | 2.496 | 69,989 | +0.01(+0.24%) |
May 14, 2019 | 2.597 | 2.603 | 2.454 | 2.490 | 152,534 | -0.08(-3.02%) |
May 13, 2019 | 2.448 | 2.573 | 2.418 | 2.567 | 346,977 | +0.10(+4.12%) |
May 10, 2019 | 2.400 | 2.478 | 2.394 | 2.466 | 165,639 | +0.05(+1.98%) |
May 09, 2019 | 2.555 | 2.567 | 2.293 | 2.418 | 920,396 | -0.15(-5.81%) |
May 08, 2019 | 2.538 | 2.597 | 2.520 | 2.567 | 173,382 | +0.02(+0.94%) |
May 07, 2019 | 2.555 | 2.597 | 2.514 | 2.544 | 187,169 | -0.02(-0.93%) |
May 06, 2019 | 2.615 | 2.621 | 2.550 | 2.567 | 213,546 | -0.05(-1.83%) |
May 03, 2019 | 2.621 | 2.687 | 2.609 | 2.615 | 327,092 | -0.05(-1.79%) |
May 02, 2019 | 2.651 | 2.686 | 2.582 | 2.663 | 253,495 | -0.02(-0.67%) |
May 01, 2019 | 2.705 | 2.708 | 2.657 | 2.681 | 178,884 | -0.02(-0.88%) |
Apr 30, 2019 | 2.753 | 2.764 | 2.669 | 2.705 | 283,031 | -0.06(-2.16%) |
Apr 29, 2019 | 2.794 | 2.827 | 2.735 | 2.764 | 123,477 | -0.06(-1.99%) |
Apr 26, 2019 | 2.767 | 2.821 | 2.749 | 2.821 | 96,627 | +0.03(+1.07%) |
Apr 25, 2019 | 2.838 | 2.879 | 2.779 | 2.791 | 141,261 | -0.06(-2.09%) |
Apr 24, 2019 | 2.868 | 2.880 | 2.838 | 2.850 | 154,876 | -0.03(-1.03%) |
Apr 23, 2019 | 2.940 | 2.963 | 2.862 | 2.880 | 157,928 | -0.06(-2.02%) |
Apr 22, 2019 | 2.922 | 2.969 | 2.916 | 2.940 | 228,254 | +0.01(+0.41%) |
Apr 18, 2019 | 3.094 | 3.094 | 2.905 | 2.928 | 559,768 | -0.16(-5.20%) |
Apr 17, 2019 | 3.142 | 3.160 | 3.065 | 3.088 | 219,092 | -0.06(-1.89%) |
Apr 16, 2019 | 3.213 | 3.219 | 3.124 | 3.148 | 181,552 | -0.07(-2.22%) |
Apr 15, 2019 | 3.291 | 3.306 | 3.213 | 3.219 | 246,750 | -0.08(-2.52%) |
Apr 12, 2019 | 3.249 | 3.332 | 3.247 | 3.303 | 371,386 | +0.08(+2.40%) |
Apr 11, 2019 | 3.225 | 3.267 | 3.190 | 3.225 | 84,842 | -0.02(-0.55%) |
Apr 10, 2019 | 3.190 | 3.249 | 3.154 | 3.243 | 123,402 | +0.06(+1.87%) |
Apr 09, 2019 | 3.237 | 3.243 | 3.154 | 3.184 | 208,293 | -0.06(-1.83%) |
Apr 08, 2019 | 3.142 | 3.273 | 3.136 | 3.243 | 384,529 | +0.09(+2.83%) |
Apr 05, 2019 | 3.106 | 3.178 | 3.106 | 3.154 | 117,801 | +0.04(+1.14%) |
Apr 04, 2019 | 3.094 | 3.148 | 3.094 | 3.118 | 141,222 | -0.01(-0.19%) |
Apr 03, 2019 | 3.124 | 3.154 | 3.088 | 3.124 | 89,789 | -0.02(-0.76%) |
Apr 02, 2019 | 3.178 | 3.190 | 3.005 | 3.148 | 325,166 | -0.03(-0.94%) |
Apr 01, 2019 | 3.190 | 3.213 | 3.109 | 3.178 | 192,912 | -0.02(-0.56%) |
Mar 29, 2019 | 3.291 | 3.350 | 3.190 | 3.196 | 202,665 | -0.09(-2.72%) |
Mar 28, 2019 | 3.273 | 3.330 | 3.243 | 3.285 | 140,999 | +0.01(+0.45%) |
Mar 27, 2019 | 3.247 | 3.306 | 3.211 | 3.270 | 242,711 | +0.07(+2.21%) |
Mar 26, 2019 | 3.152 | 3.220 | 3.111 | 3.199 | 224,355 | +0.06(+1.88%) |
Mar 25, 2019 | 3.105 | 3.188 | 3.072 | 3.140 | 120,581 | +0.05(+1.53%) |
Mar 22, 2019 | 3.247 | 3.247 | 3.081 | 3.093 | 372,020 | -0.18(-5.42%) |
Mar 21, 2019 | 3.317 | 3.323 | 3.235 | 3.270 | 195,414 | -0.08(-2.29%) |
Mar 20, 2019 | 3.317 | 3.400 | 3.247 | 3.347 | 142,963 | +0.01(+0.18%) |
Mar 19, 2019 | 3.435 | 3.435 | 3.103 | 3.341 | 446,893 | -0.09(-2.75%) |
Mar 18, 2019 | 3.371 | 3.500 | 3.313 | 3.435 | 495,497 | +0.07(+2.11%) |
Mar 15, 2019 | 3.371 | 3.372 | 3.312 | 3.365 | 361,517 | +0.02(+0.71%) |
Mar 14, 2019 | 3.335 | 3.365 | 3.288 | 3.341 | 541,147 | +0.08(+2.54%) |
Mar 13, 2019 | 3.211 | 3.297 | 3.199 | 3.258 | 331,018 | +0.09(+2.79%) |
Mar 12, 2019 | 3.093 | 3.193 | 3.093 | 3.170 | 187,214 | +0.11(+3.47%) |
Mar 11, 2019 | 3.412 | 3.424 | 2.993 | 3.064 | 472,279 | -0.35(-10.21%) |
Mar 08, 2019 | 3.158 | 3.453 | 3.158 | 3.412 | 718,460 | +0.25(+8.04%) |
Mar 07, 2019 | 3.158 | 3.164 | 3.149 | 3.158 | 266,311 | -0.01(-0.19%) |
Mar 06, 2019 | 3.081 | 3.164 | 3.058 | 3.164 | 472,181 | +0.06(+2.10%) |
Mar 05, 2019 | 2.951 | 3.117 | 2.951 | 3.099 | 378,232 | +0.15(+5.00%) |
Mar 04, 2019 | 2.928 | 2.999 | 2.898 | 2.951 | 268,117 | +0.03(+1.01%) |
Mar 01, 2019 | 2.851 | 2.975 | 2.845 | 2.922 | 166,697 | +0.07(+2.48%) |
Feb 28, 2019 | 2.946 | 2.946 | 2.804 | 2.851 | 157,270 | -0.04(-1.23%) |
Feb 27, 2019 | 2.981 | 3.010 | 2.875 | 2.887 | 193,110 | -0.08(-2.85%) |
Feb 26, 2019 | 2.913 | 2.971 | 2.913 | 2.971 | 241,940 | +0.06(+2.00%) |
Feb 25, 2019 | 2.860 | 2.919 | 2.813 | 2.913 | 304,316 | +0.06(+2.25%) |
Feb 22, 2019 | 2.837 | 2.860 | 2.802 | 2.849 | 207,121 | +0.01(+0.41%) |
Feb 21, 2019 | 2.837 | 2.872 | 2.802 | 2.837 | 132,508 | -0.01(-0.21%) |
Feb 20, 2019 | 2.837 | 2.886 | 2.808 | 2.843 | 165,024 | +0.00(+0.00%) |
Feb 19, 2019 | 2.913 | 2.913 | 2.773 | 2.843 | 271,564 | -0.04(-1.42%) |
Feb 15, 2019 | 2.574 | 2.889 | 2.563 | 2.884 | 835,511 | +0.36(+14.35%) |
Feb 14, 2019 | 2.492 | 2.545 | 2.469 | 2.522 | 222,002 | +0.02(+0.70%) |
Feb 13, 2019 | 2.533 | 2.574 | 2.481 | 2.504 | 170,783 | -0.03(-1.15%) |
Feb 12, 2019 | 2.481 | 2.568 | 2.481 | 2.533 | 211,271 | +0.05(+1.88%) |
Feb 11, 2019 | 2.510 | 2.510 | 2.463 | 2.487 | 351,929 | -0.01(-0.23%) |
Feb 08, 2019 | 2.539 | 2.551 | 2.457 | 2.492 | 345,888 | -0.06(-2.51%) |
Feb 07, 2019 | 2.615 | 2.615 | 2.469 | 2.557 | 382,526 | -0.07(-2.67%) |
Feb 06, 2019 | 2.720 | 2.720 | 2.598 | 2.627 | 335,141 | -0.10(-3.64%) |
Feb 05, 2019 | 2.755 | 2.755 | 2.720 | 2.726 | 168,351 | -0.03(-1.06%) |
Feb 04, 2019 | 2.743 | 2.767 | 2.714 | 2.755 | 103,173 | -0.02(-0.63%) |
Feb 01, 2019 | 2.755 | 2.796 | 2.743 | 2.773 | 93,196 | +0.01(+0.21%) |
Jan 31, 2019 | 2.778 | 2.778 | 2.708 | 2.767 | 199,892 | +0.01(+0.42%) |
Jan 30, 2019 | 2.817 | 2.817 | 2.732 | 2.755 | 202,592 | -0.03(-1.09%) |
Jan 29, 2019 | 2.867 | 2.867 | 2.774 | 2.786 | 108,744 | -0.06(-2.04%) |
Jan 28, 2019 | 2.820 | 2.849 | 2.786 | 2.844 | 103,800 | +0.01(+0.20%) |
Jan 25, 2019 | 2.867 | 2.873 | 2.797 | 2.838 | 202,817 | -0.04(-1.41%) |
Jan 24, 2019 | 2.867 | 2.890 | 2.844 | 2.878 | 98,739 | +0.01(+0.20%) |
Jan 23, 2019 | 2.849 | 2.873 | 2.768 | 2.873 | 270,031 | +0.03(+1.02%) |
Jan 22, 2019 | 2.797 | 2.844 | 2.693 | 2.844 | 283,518 | +0.05(+1.66%) |
Jan 18, 2019 | 2.844 | 2.849 | 2.762 | 2.797 | 143,023 | -0.01(-0.41%) |
Jan 17, 2019 | 2.826 | 2.873 | 2.791 | 2.809 | 269,883 | +0.01(+0.21%) |
Jan 16, 2019 | 2.733 | 2.873 | 2.704 | 2.803 | 429,781 | +0.13(+5.00%) |
Jan 15, 2019 | 2.733 | 2.751 | 2.646 | 2.670 | 238,261 | -0.02(-0.86%) |
Jan 14, 2019 | 2.786 | 2.815 | 2.681 | 2.693 | 262,461 | -0.09(-3.13%) |
Jan 11, 2019 | 2.803 | 2.832 | 2.768 | 2.780 | 129,410 | -0.02(-0.83%) |
Jan 10, 2019 | 2.826 | 2.844 | 2.791 | 2.803 | 117,556 | -0.02(-0.82%) |
Jan 09, 2019 | 2.878 | 2.902 | 2.757 | 2.826 | 354,189 | -0.05(-1.62%) |
Jan 08, 2019 | 2.896 | 2.913 | 2.849 | 2.873 | 161,988 | -0.01(-0.40%) |
Jan 07, 2019 | 2.931 | 2.931 | 2.873 | 2.884 | 133,154 | -0.02(-0.80%) |
Jan 04, 2019 | 2.855 | 2.983 | 2.855 | 2.907 | 150,260 | +0.03(+1.21%) |
Jan 03, 2019 | 2.919 | 2.919 | 2.786 | 2.873 | 107,253 | -0.07(-2.37%) |
Jan 02, 2019 | 2.791 | 3.012 | 2.774 | 2.942 | 225,551 | +0.16(+5.63%) |
Dec 31, 2018 | 3.018 | 3.023 | 2.728 | 2.786 | 491,793 | -0.23(-7.51%) |
Dec 28, 2018 | 2.890 | 3.047 | 2.820 | 3.012 | 524,016 | +0.11(+3.68%) |
Dec 27, 2018 | 2.905 | 2.920 | 2.813 | 2.905 | 455,252 | -0.01(-0.40%) |
Dec 26, 2018 | 2.928 | 2.986 | 2.876 | 2.917 | 346,124 | +0.02(+0.80%) |
Dec 24, 2018 | 2.876 | 2.919 | 2.857 | 2.893 | 520,657 | +0.01(+0.20%) |
Dec 21, 2018 | 2.790 | 3.003 | 2.790 | 2.888 | 692,767 | +0.08(+2.67%) |
Dec 20, 2018 | 2.749 | 2.882 | 2.735 | 2.813 | 1,251,421 | +0.06(+2.10%) |
Dec 19, 2018 | 2.749 | 2.899 | 2.668 | 2.755 | 641,899 | +0.01(+0.21%) |
Dec 18, 2018 | 2.541 | 2.755 | 2.541 | 2.749 | 843,050 | +0.24(+9.43%) |
Dec 17, 2018 | 2.668 | 2.674 | 2.512 | 2.512 | 683,065 | -0.19(-7.05%) |
Dec 14, 2018 | 2.691 | 2.738 | 2.657 | 2.703 | 193,060 | +0.01(+0.43%) |
Dec 13, 2018 | 2.691 | 2.720 | 2.628 | 2.691 | 351,602 | +0.00(+0.00%) |
Dec 12, 2018 | 2.709 | 2.795 | 2.686 | 2.691 | 329,541 | -0.01(-0.21%) |
Dec 11, 2018 | 2.778 | 2.813 | 2.686 | 2.697 | 157,076 | -0.08(-2.91%) |
Dec 10, 2018 | 2.830 | 2.830 | 2.720 | 2.778 | 248,265 | -0.02(-0.62%) |
Dec 07, 2018 | 2.801 | 2.896 | 2.761 | 2.795 | 288,984 | +0.01(+0.21%) |
Dec 06, 2018 | 2.818 | 2.847 | 2.761 | 2.790 | 280,748 | -0.07(-2.42%) |
Dec 04, 2018 | 2.801 | 2.917 | 2.743 | 2.859 | 638,052 | +0.08(+2.70%) |
Dec 03, 2018 | 3.015 | 3.101 | 2.755 | 2.784 | 657,211 | -0.21(-6.95%) |
Nov 30, 2018 | 3.061 | 3.124 | 2.980 | 2.992 | 251,065 | -0.10(-3.18%) |
Nov 29, 2018 | 3.176 | 3.176 | 3.073 | 3.090 | 200,206 | -0.05(-1.52%) |
Nov 28, 2018 | 3.057 | 3.167 | 3.052 | 3.138 | 299,427 | +0.05(+1.67%) |
Nov 27, 2018 | 3.155 | 3.212 | 3.046 | 3.086 | 272,068 | -0.12(-3.76%) |
Nov 26, 2018 | 3.269 | 3.290 | 3.183 | 3.206 | 198,027 | -0.07(-2.27%) |
Nov 23, 2018 | 3.275 | 3.292 | 3.241 | 3.281 | 48,117 | -0.03(-0.87%) |
Nov 21, 2018 | 3.310 | 3.310 | 3.310 | 0 | -0.01(-0.17%) | |
Nov 20, 2018 | 3.327 | 3.333 | 3.161 | 3.315 | 341,893 | -0.02(-0.52%) |
Nov 19, 2018 | 3.407 | 3.472 | 3.321 | 3.333 | 489,008 | -0.09(-2.52%) |
Nov 16, 2018 | 3.430 | 3.505 | 3.390 | 3.419 | 515,349 | +0.02(+0.51%) |
Nov 15, 2018 | 3.556 | 3.579 | 3.315 | 3.401 | 662,994 | -0.14(-3.89%) |
Nov 14, 2018 | 3.350 | 3.585 | 3.327 | 3.539 | 742,216 | +0.26(+7.87%) |
Nov 13, 2018 | 3.143 | 3.327 | 3.138 | 3.281 | 503,323 | +0.14(+4.57%) |
Nov 12, 2018 | 3.206 | 3.206 | 3.109 | 3.138 | 227,557 | +0.01(+0.37%) |
Nov 09, 2018 | 3.052 | 3.155 | 3.046 | 3.126 | 347,111 | +0.08(+2.64%) |
Nov 08, 2018 | 3.155 | 3.155 | 3.017 | 3.046 | 262,136 | -0.13(-4.15%) |
Nov 07, 2018 | 3.149 | 3.189 | 3.120 | 3.178 | 168,281 | +0.05(+1.47%) |
Nov 06, 2018 | 3.052 | 3.160 | 3.040 | 3.132 | 321,254 | +0.07(+2.25%) |
Nov 05, 2018 | 3.011 | 3.092 | 2.975 | 3.063 | 447,687 | +0.11(+3.69%) |
Nov 02, 2018 | 2.983 | 2.983 | 2.920 | 2.954 | 105,824 | -0.02(-0.58%) |
Nov 01, 2018 | 2.931 | 2.994 | 2.897 | 2.971 | 157,716 | +0.04(+1.37%) |
Oct 31, 2018 | 2.925 | 2.980 | 2.874 | 2.931 | 101,431 | +0.02(+0.79%) |
Oct 30, 2018 | 2.839 | 2.943 | 2.839 | 2.908 | 197,989 | -0.00(-0.09%) |
Oct 29, 2018 | 2.962 | 3.011 | 2.865 | 2.911 | 325,389 | -0.04(-1.34%) |
Oct 26, 2018 | 2.899 | 3.010 | 2.775 | 2.950 | 398,631 | +0.03(+1.16%) |
Oct 25, 2018 | 2.928 | 2.975 | 2.916 | 2.916 | 170,298 | -0.01(-0.39%) |
Oct 24, 2018 | 3.052 | 3.052 | 2.899 | 2.928 | 232,338 | -0.10(-3.36%) |
Oct 23, 2018 | 3.007 | 3.075 | 2.945 | 3.029 | 224,946 | -0.04(-1.29%) |
Oct 22, 2018 | 3.154 | 3.182 | 3.012 | 3.069 | 179,347 | -0.08(-2.51%) |
Oct 19, 2018 | 3.035 | 3.193 | 3.035 | 3.148 | 394,031 | +0.11(+3.72%) |
Oct 18, 2018 | 3.109 | 3.131 | 2.996 | 3.035 | 223,615 | -0.08(-2.72%) |
Oct 17, 2018 | 3.148 | 3.171 | 3.058 | 3.120 | 239,389 | -0.03(-1.08%) |
Oct 16, 2018 | 3.165 | 3.239 | 3.116 | 3.154 | 205,720 | -0.03(-1.06%) |
Oct 15, 2018 | 3.114 | 3.255 | 3.086 | 3.188 | 270,503 | +0.09(+2.92%) |
Oct 12, 2018 | 3.058 | 3.159 | 3.018 | 3.097 | 272,123 | +0.02(+0.55%) |
Oct 11, 2018 | 3.035 | 3.137 | 2.990 | 3.080 | 216,543 | +0.02(+0.55%) |
Oct 10, 2018 | 3.278 | 3.278 | 3.041 | 3.063 | 262,475 | -0.21(-6.39%) |
Oct 09, 2018 | 3.357 | 3.380 | 3.250 | 3.272 | 299,568 | -0.11(-3.18%) |
Oct 08, 2018 | 3.210 | 3.402 | 3.142 | 3.380 | 588,941 | +0.17(+5.28%) |
Oct 05, 2018 | 3.035 | 3.318 | 3.035 | 3.210 | 683,140 | +0.20(+6.77%) |
Oct 04, 2018 | 2.984 | 3.109 | 2.854 | 3.007 | 397,352 | -0.01(-0.19%) |
Oct 03, 2018 | 2.922 | 3.120 | 2.894 | 3.012 | 428,011 | +0.10(+3.29%) |
Oct 02, 2018 | 2.905 | 2.939 | 2.826 | 2.916 | 278,727 | +0.01(+0.39%) |