Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.688 | 2.688 | 2.655 | 2.663 | 5,571 | +0.00(+0.00%) |
Sep 27, 2019 | 2.679 | 2.696 | 2.646 | 2.663 | 18,443 | -0.02(-0.62%) |
Sep 26, 2019 | 2.687 | 2.694 | 2.671 | 2.679 | 5,927 | +0.00(+0.00%) |
Sep 25, 2019 | 2.646 | 2.696 | 2.646 | 2.679 | 7,377 | -0.02(-0.92%) |
Sep 24, 2019 | 2.679 | 2.704 | 2.671 | 2.704 | 6,232 | -0.01(-0.31%) |
Sep 23, 2019 | 2.713 | 2.713 | 2.671 | 2.713 | 12,412 | +0.00(+0.00%) |
Sep 20, 2019 | 2.713 | 2.713 | 2.671 | 2.713 | 37,128 | +0.00(+0.00%) |
Sep 19, 2019 | 2.679 | 2.721 | 2.675 | 2.713 | 6,155 | +0.04(+1.55%) |
Sep 18, 2019 | 2.679 | 2.696 | 2.663 | 2.671 | 12,306 | -0.01(-0.31%) |
Sep 17, 2019 | 2.655 | 2.696 | 2.655 | 2.679 | 4,383 | -0.03(-1.22%) |
Sep 16, 2019 | 2.729 | 2.729 | 2.655 | 2.713 | 32,473 | +0.00(+0.00%) |
Sep 13, 2019 | 2.704 | 2.737 | 2.696 | 2.713 | 7,956 | -0.02(-0.91%) |
Sep 12, 2019 | 2.679 | 2.737 | 2.677 | 2.737 | 9,489 | +0.06(+2.33%) |
Sep 11, 2019 | 2.696 | 2.696 | 2.655 | 2.675 | 9,262 | -0.02(-0.77%) |
Sep 10, 2019 | 2.655 | 2.696 | 2.643 | 2.696 | 4,753 | +0.04(+1.56%) |
Sep 09, 2019 | 2.638 | 2.655 | 2.637 | 2.655 | 5,876 | +0.06(+2.24%) |
Sep 06, 2019 | 2.588 | 2.646 | 2.576 | 2.596 | 11,331 | +0.01(+0.32%) |
Sep 05, 2019 | 2.538 | 2.596 | 2.538 | 2.588 | 2,564 | +0.06(+2.30%) |
Sep 04, 2019 | 2.547 | 2.605 | 2.530 | 2.530 | 9,939 | -0.03(-1.29%) |
Sep 03, 2019 | 2.572 | 2.588 | 2.557 | 2.563 | 18,064 | -0.02(-0.96%) |
Aug 30, 2019 | 2.580 | 2.630 | 2.572 | 2.588 | 8,800 | +0.02(+0.65%) |
Aug 29, 2019 | 2.630 | 2.630 | 2.572 | 2.572 | 7,012 | -0.06(-2.21%) |
Aug 28, 2019 | 2.522 | 2.630 | 2.522 | 2.630 | 8,734 | +0.10(+3.93%) |
Aug 27, 2019 | 2.535 | 2.583 | 2.528 | 2.530 | 13,553 | -0.03(-1.29%) |
Aug 26, 2019 | 2.547 | 2.642 | 2.514 | 2.563 | 10,077 | +0.01(+0.32%) |
Aug 23, 2019 | 2.522 | 2.633 | 2.522 | 2.555 | 4,219 | -0.11(-4.20%) |
Aug 22, 2019 | 2.560 | 2.667 | 2.560 | 2.667 | 13,658 | +0.11(+4.17%) |
Aug 21, 2019 | 2.667 | 2.667 | 2.544 | 2.560 | 10,207 | -0.11(-4.00%) |
Aug 20, 2019 | 2.610 | 2.667 | 2.552 | 2.667 | 14,519 | +0.11(+4.17%) |
Aug 19, 2019 | 2.560 | 2.627 | 2.527 | 2.560 | 25,465 | +0.00(+0.00%) |
Aug 16, 2019 | 2.462 | 2.651 | 2.454 | 2.560 | 46,794 | +0.10(+4.00%) |
Aug 15, 2019 | 2.569 | 2.618 | 2.462 | 2.462 | 22,384 | -0.15(-5.66%) |
Aug 14, 2019 | 2.730 | 2.740 | 2.227 | 2.610 | 119,986 | -0.11(-4.22%) |
Aug 13, 2019 | 2.790 | 2.797 | 2.680 | 2.724 | 51,741 | -0.11(-3.77%) |
Aug 12, 2019 | 2.848 | 2.872 | 2.823 | 2.831 | 10,840 | +0.01(+0.29%) |
Aug 09, 2019 | 2.840 | 2.840 | 2.798 | 2.823 | 7,433 | +0.03(+1.18%) |
Aug 08, 2019 | 2.905 | 2.905 | 2.790 | 2.790 | 11,952 | -0.04(-1.45%) |
Aug 07, 2019 | 2.880 | 2.897 | 2.802 | 2.831 | 18,513 | -0.06(-1.99%) |
Aug 06, 2019 | 2.872 | 2.913 | 2.831 | 2.889 | 4,363 | +0.10(+3.53%) |
Aug 05, 2019 | 2.946 | 2.946 | 2.785 | 2.790 | 26,942 | -0.15(-5.03%) |
Aug 02, 2019 | 2.954 | 2.954 | 2.790 | 2.938 | 25,225 | +0.00(+0.00%) |
Aug 01, 2019 | 2.913 | 2.954 | 2.879 | 2.938 | 9,887 | +0.03(+1.13%) |
Jul 31, 2019 | 2.864 | 2.946 | 2.864 | 2.905 | 32,531 | +0.04(+1.43%) |
Jul 30, 2019 | 2.864 | 2.872 | 2.823 | 2.864 | 26,040 | +0.04(+1.45%) |
Jul 29, 2019 | 2.815 | 2.864 | 2.815 | 2.823 | 12,123 | +0.03(+1.18%) |
Jul 26, 2019 | 2.872 | 2.872 | 2.765 | 2.790 | 10,358 | -0.03(-1.16%) |
Jul 25, 2019 | 2.880 | 2.880 | 2.798 | 2.823 | 4,963 | -0.03(-1.15%) |
Jul 24, 2019 | 2.872 | 2.872 | 2.848 | 2.856 | 12,384 | -0.03(-0.90%) |
Jul 23, 2019 | 2.882 | 2.882 | 2.882 | 2.882 | 654 | +0.05(+1.79%) |
Jul 22, 2019 | 2.872 | 2.872 | 2.808 | 2.831 | 17,507 | -0.02(-0.86%) |
Jul 19, 2019 | 2.790 | 2.856 | 2.790 | 2.856 | 2,802 | +0.04(+1.46%) |
Jul 18, 2019 | 2.790 | 2.954 | 2.790 | 2.815 | 21,965 | +0.02(+0.59%) |
Jul 17, 2019 | 2.839 | 2.861 | 2.798 | 2.798 | 9,923 | -0.01(-0.29%) |
Jul 16, 2019 | 2.856 | 2.864 | 2.806 | 2.806 | 20,738 | -0.07(-2.29%) |
Jul 15, 2019 | 2.823 | 2.872 | 2.798 | 2.872 | 10,451 | +0.07(+2.64%) |
Jul 12, 2019 | 2.765 | 2.872 | 2.765 | 2.798 | 18,035 | -0.01(-0.29%) |
Jul 11, 2019 | 2.848 | 2.848 | 2.770 | 2.806 | 14,289 | -0.02(-0.58%) |
Jul 10, 2019 | 2.806 | 2.856 | 2.790 | 2.823 | 9,173 | +0.03(+1.18%) |
Jul 09, 2019 | 2.889 | 2.946 | 2.790 | 2.790 | 16,254 | -0.16(-5.29%) |
Jul 08, 2019 | 2.921 | 2.946 | 2.897 | 2.946 | 16,330 | +0.03(+1.13%) |
Jul 05, 2019 | 2.815 | 2.915 | 2.797 | 2.913 | 19,132 | +0.12(+4.41%) |
Jul 03, 2019 | 2.864 | 2.864 | 2.774 | 2.790 | 5,361 | +0.00(+0.00%) |
Jul 02, 2019 | 2.815 | 2.815 | 2.765 | 2.790 | 11,475 | +0.00(+0.00%) |
Jul 01, 2019 | 2.806 | 2.938 | 2.790 | 2.790 | 17,835 | +0.04(+1.49%) |
Jun 28, 2019 | 2.749 | 2.776 | 2.689 | 2.749 | 55,324 | +0.05(+1.82%) |
Jun 27, 2019 | 2.774 | 2.774 | 2.675 | 2.700 | 9,414 | -0.03(-1.20%) |
Jun 26, 2019 | 2.716 | 2.733 | 2.589 | 2.733 | 48,223 | +0.03(+1.22%) |
Jun 25, 2019 | 2.733 | 2.782 | 2.601 | 2.700 | 39,923 | -0.05(-1.79%) |
Jun 24, 2019 | 2.749 | 2.856 | 2.708 | 2.749 | 25,522 | +0.02(+0.90%) |
Jun 21, 2019 | 2.831 | 2.864 | 2.709 | 2.724 | 30,221 | -0.13(-4.60%) |
Jun 20, 2019 | 2.839 | 2.872 | 2.831 | 2.856 | 16,540 | +0.01(+0.29%) |
Jun 19, 2019 | 2.716 | 2.848 | 2.716 | 2.848 | 11,400 | +0.14(+5.05%) |
Jun 18, 2019 | 2.848 | 2.848 | 2.700 | 2.711 | 18,558 | -0.08(-2.85%) |
Jun 17, 2019 | 2.724 | 2.790 | 2.686 | 2.790 | 19,647 | +0.08(+3.03%) |
Jun 14, 2019 | 2.716 | 2.766 | 2.667 | 2.708 | 64,464 | -0.02(-0.60%) |
Jun 13, 2019 | 2.708 | 2.815 | 2.626 | 2.724 | 98,597 | +0.05(+1.84%) |
Jun 12, 2019 | 2.790 | 2.810 | 2.675 | 2.675 | 41,240 | -0.11(-4.12%) |
Jun 11, 2019 | 2.864 | 2.872 | 2.733 | 2.790 | 21,257 | +0.02(+0.89%) |
Jun 10, 2019 | 3.036 | 3.184 | 2.716 | 2.765 | 121,564 | -0.27(-8.92%) |
Jun 07, 2019 | 3.077 | 3.274 | 2.995 | 3.036 | 95,660 | -0.13(-4.15%) |
Jun 06, 2019 | 2.971 | 3.570 | 2.903 | 3.168 | 99,007 | +0.22(+7.37%) |
Jun 05, 2019 | 2.938 | 2.954 | 2.864 | 2.950 | 39,841 | +0.06(+2.13%) |
Jun 04, 2019 | 2.790 | 2.930 | 2.790 | 2.889 | 19,274 | +0.11(+3.83%) |
Jun 03, 2019 | 2.848 | 2.872 | 2.757 | 2.782 | 37,770 | -0.05(-1.74%) |
May 31, 2019 | 2.872 | 2.872 | 2.749 | 2.831 | 23,153 | -0.09(-3.23%) |
May 30, 2019 | 2.885 | 2.925 | 2.771 | 2.925 | 47,029 | +0.01(+0.28%) |
May 29, 2019 | 3.007 | 3.007 | 2.850 | 2.917 | 37,860 | -0.11(-3.49%) |
May 28, 2019 | 2.925 | 3.023 | 2.909 | 3.023 | 47,876 | +0.11(+3.62%) |
May 24, 2019 | 2.893 | 2.925 | 2.877 | 2.917 | 13,413 | +0.04(+1.41%) |
May 23, 2019 | 2.869 | 2.901 | 2.812 | 2.877 | 55,371 | +0.02(+0.85%) |
May 22, 2019 | 2.844 | 2.917 | 2.820 | 2.852 | 49,755 | +0.02(+0.72%) |
May 21, 2019 | 2.844 | 2.844 | 2.795 | 2.832 | 41,838 | -0.00(-0.14%) |
May 20, 2019 | 2.804 | 2.844 | 2.706 | 2.836 | 31,944 | +0.03(+1.16%) |
May 17, 2019 | 2.722 | 2.844 | 2.714 | 2.804 | 19,812 | +0.00(+0.00%) |
May 16, 2019 | 2.844 | 2.844 | 2.715 | 2.804 | 53,489 | -0.04(-1.43%) |
May 15, 2019 | 2.739 | 2.844 | 2.713 | 2.844 | 33,149 | +0.08(+2.94%) |
May 14, 2019 | 2.771 | 2.771 | 2.698 | 2.763 | 24,179 | -0.07(-2.30%) |
May 13, 2019 | 2.722 | 2.836 | 2.625 | 2.828 | 39,955 | +0.05(+1.75%) |
May 10, 2019 | 2.641 | 2.787 | 2.633 | 2.779 | 49,468 | +0.15(+5.88%) |
May 09, 2019 | 2.706 | 2.714 | 2.600 | 2.625 | 27,764 | -0.13(-4.72%) |
May 08, 2019 | 2.690 | 2.755 | 2.535 | 2.755 | 91,468 | +0.09(+3.35%) |
May 07, 2019 | 2.763 | 2.763 | 2.625 | 2.665 | 40,235 | -0.07(-2.38%) |
May 06, 2019 | 2.519 | 2.771 | 2.495 | 2.730 | 64,236 | -0.07(-2.33%) |
May 03, 2019 | 2.665 | 2.804 | 2.651 | 2.795 | 31,502 | +0.11(+4.24%) |
May 02, 2019 | 2.812 | 2.820 | 2.674 | 2.682 | 58,407 | -0.14(-4.90%) |
May 01, 2019 | 2.844 | 2.844 | 2.679 | 2.820 | 52,635 | -0.01(-0.29%) |
Apr 30, 2019 | 2.804 | 2.828 | 2.787 | 2.828 | 28,509 | +0.02(+0.87%) |
Apr 29, 2019 | 2.828 | 2.828 | 2.665 | 2.804 | 49,342 | -0.02(-0.86%) |
Apr 26, 2019 | 2.779 | 2.836 | 2.771 | 2.828 | 30,148 | +0.00(+0.00%) |
Apr 25, 2019 | 2.755 | 2.836 | 2.719 | 2.828 | 36,794 | +0.09(+3.26%) |
Apr 24, 2019 | 2.826 | 2.828 | 2.711 | 2.739 | 44,069 | -0.07(-2.32%) |
Apr 23, 2019 | 2.755 | 2.820 | 2.695 | 2.804 | 20,812 | +0.12(+4.55%) |
Apr 22, 2019 | 2.763 | 2.763 | 2.674 | 2.682 | 18,967 | -0.12(-4.35%) |
Apr 18, 2019 | 2.730 | 2.812 | 2.657 | 2.804 | 28,056 | +0.05(+1.77%) |
Apr 17, 2019 | 2.739 | 2.775 | 2.633 | 2.755 | 24,274 | -0.01(-0.29%) |
Apr 16, 2019 | 2.763 | 2.764 | 2.625 | 2.763 | 23,592 | -0.02(-0.87%) |
Apr 15, 2019 | 2.657 | 2.795 | 2.630 | 2.787 | 26,208 | +0.12(+4.57%) |
Apr 12, 2019 | 2.698 | 2.714 | 2.577 | 2.665 | 28,180 | +0.01(+0.31%) |
Apr 11, 2019 | 2.560 | 2.706 | 2.560 | 2.657 | 32,576 | +0.10(+3.81%) |
Apr 10, 2019 | 2.674 | 2.674 | 2.560 | 2.560 | 8,006 | -0.14(-5.26%) |
Apr 09, 2019 | 2.633 | 2.747 | 2.633 | 2.702 | 8,212 | +0.08(+2.94%) |
Apr 08, 2019 | 2.633 | 2.641 | 2.625 | 2.625 | 12,657 | -0.02(-0.62%) |
Apr 05, 2019 | 2.641 | 2.641 | 2.581 | 2.641 | 12,674 | +0.00(+0.00%) |
Apr 04, 2019 | 2.633 | 2.641 | 2.633 | 2.641 | 7,228 | +0.01(+0.31%) |
Apr 03, 2019 | 2.730 | 2.763 | 2.568 | 2.633 | 59,654 | -0.14(-4.99%) |
Apr 02, 2019 | 2.690 | 2.844 | 2.690 | 2.771 | 23,514 | +0.11(+4.28%) |
Apr 01, 2019 | 2.495 | 2.812 | 2.479 | 2.657 | 56,233 | +0.16(+6.51%) |
Mar 29, 2019 | 2.641 | 2.831 | 2.495 | 2.495 | 38,885 | -0.12(-4.66%) |
Mar 28, 2019 | 2.584 | 2.625 | 2.560 | 2.617 | 17,049 | +0.08(+3.04%) |
Mar 27, 2019 | 2.625 | 2.674 | 2.503 | 2.539 | 20,114 | -0.06(-2.34%) |
Mar 26, 2019 | 2.625 | 2.633 | 2.588 | 2.600 | 17,981 | +0.03(+1.27%) |
Mar 25, 2019 | 2.617 | 2.617 | 2.550 | 2.568 | 13,891 | -0.05(-1.73%) |
Mar 22, 2019 | 2.626 | 2.665 | 2.609 | 2.613 | 33,840 | -0.04(-1.36%) |
Mar 21, 2019 | 2.739 | 2.739 | 2.617 | 2.649 | 33,697 | -0.13(-4.68%) |
Mar 20, 2019 | 2.779 | 2.828 | 2.779 | 2.779 | 33,109 | +0.04(+1.48%) |
Mar 19, 2019 | 2.828 | 2.836 | 2.722 | 2.739 | 18,198 | -0.11(-3.71%) |
Mar 18, 2019 | 2.844 | 2.844 | 2.804 | 2.844 | 31,834 | -0.01(-0.29%) |
Mar 15, 2019 | 2.885 | 3.073 | 2.830 | 2.852 | 57,098 | -0.02(-0.85%) |
Mar 14, 2019 | 3.088 | 3.088 | 2.771 | 2.877 | 57,770 | +0.12(+4.42%) |
Mar 13, 2019 | 2.734 | 3.137 | 2.714 | 2.755 | 398,629 | +0.07(+2.73%) |
Mar 12, 2019 | 2.763 | 2.812 | 2.674 | 2.682 | 27,634 | -0.08(-2.94%) |
Mar 11, 2019 | 2.747 | 2.787 | 2.714 | 2.763 | 11,807 | +0.00(+0.00%) |
Mar 08, 2019 | 2.747 | 2.763 | 2.714 | 2.763 | 3,814 | +0.01(+0.30%) |
Mar 07, 2019 | 2.706 | 2.787 | 2.674 | 2.755 | 5,045 | +0.05(+1.80%) |
Mar 06, 2019 | 2.763 | 2.763 | 2.625 | 2.706 | 18,512 | -0.05(-1.77%) |
Mar 05, 2019 | 2.755 | 2.755 | 2.755 | 2.755 | 745 | -0.01(-0.29%) |
Mar 04, 2019 | 2.767 | 2.767 | 2.743 | 2.763 | 13,740 | -0.07(-2.30%) |
Mar 01, 2019 | 2.942 | 2.942 | 2.763 | 2.828 | 14,643 | -0.11(-3.87%) |
Feb 28, 2019 | 2.885 | 2.942 | 2.852 | 2.942 | 16,975 | +0.06(+1.97%) |
Feb 27, 2019 | 2.982 | 2.982 | 2.795 | 2.885 | 28,431 | +0.07(+2.31%) |
Feb 26, 2019 | 2.924 | 2.950 | 2.820 | 2.820 | 25,482 | -0.13(-4.41%) |
Feb 25, 2019 | 2.901 | 2.973 | 2.812 | 2.950 | 25,994 | +0.05(+1.68%) |
Feb 22, 2019 | 2.747 | 2.950 | 2.747 | 2.901 | 51,929 | +0.06(+2.00%) |
Feb 21, 2019 | 2.763 | 2.844 | 2.763 | 2.844 | 27,355 | +0.11(+3.86%) |
Feb 20, 2019 | 2.692 | 2.844 | 2.692 | 2.739 | 7,791 | -0.06(-2.04%) |
Feb 19, 2019 | 2.674 | 2.795 | 2.641 | 2.795 | 12,955 | +0.12(+4.56%) |
Feb 15, 2019 | 2.747 | 2.763 | 2.674 | 2.674 | 8,613 | -0.03(-1.20%) |
Feb 14, 2019 | 2.633 | 2.755 | 2.600 | 2.706 | 10,931 | +0.00(+0.00%) |
Feb 13, 2019 | 2.560 | 2.714 | 2.544 | 2.706 | 4,389 | +0.15(+5.71%) |
Feb 12, 2019 | 2.609 | 2.609 | 2.487 | 2.560 | 4,874 | +0.02(+0.64%) |
Feb 11, 2019 | 2.511 | 2.820 | 2.487 | 2.544 | 23,469 | +0.02(+0.97%) |
Feb 08, 2019 | 2.418 | 2.527 | 2.418 | 2.519 | 2,584 | +0.06(+2.31%) |
Feb 07, 2019 | 2.462 | 2.462 | 2.462 | 2.462 | 3,110 | +0.03(+1.34%) |
Feb 06, 2019 | 2.381 | 2.430 | 2.381 | 2.430 | 1,436 | +0.07(+2.75%) |
Feb 05, 2019 | 2.446 | 2.446 | 2.365 | 2.365 | 1,629 | -0.11(-4.59%) |
Feb 04, 2019 | 2.462 | 2.479 | 2.401 | 2.479 | 3,822 | +0.04(+1.67%) |
Feb 01, 2019 | 2.438 | 2.495 | 2.373 | 2.438 | 2,830 | -0.04(-1.64%) |
Jan 31, 2019 | 2.438 | 2.487 | 2.372 | 2.479 | 20,012 | -0.04(-1.61%) |
Jan 30, 2019 | 2.405 | 2.519 | 2.397 | 2.519 | 39,983 | +0.12(+5.08%) |
Jan 29, 2019 | 2.511 | 2.511 | 2.397 | 2.397 | 819 | -0.11(-4.53%) |
Jan 28, 2019 | 2.443 | 2.511 | 2.443 | 2.511 | 6,806 | +0.06(+2.32%) |
Jan 25, 2019 | 2.446 | 2.470 | 2.434 | 2.454 | 4,060 | +0.04(+1.68%) |
Jan 24, 2019 | 2.397 | 2.470 | 2.385 | 2.414 | 23,421 | -0.05(-1.98%) |
Jan 23, 2019 | 2.454 | 2.462 | 2.381 | 2.462 | 1,203 | +0.00(+0.00%) |
Jan 22, 2019 | 2.479 | 2.479 | 2.462 | 2.462 | 1,881 | -0.06(-2.26%) |
Jan 18, 2019 | 2.397 | 2.519 | 2.397 | 2.519 | 3,937 | +0.15(+6.53%) |
Jan 17, 2019 | 2.503 | 2.503 | 2.365 | 2.365 | 2,123 | -0.07(-3.00%) |
Jan 16, 2019 | 2.414 | 2.503 | 2.373 | 2.438 | 2,479 | +0.06(+2.58%) |
Jan 15, 2019 | 2.377 | 2.377 | 2.377 | 2.377 | 663 | -0.11(-4.43%) |
Jan 14, 2019 | 2.454 | 2.495 | 2.396 | 2.487 | 2,235 | +0.04(+1.66%) |
Jan 11, 2019 | 2.527 | 2.544 | 2.422 | 2.446 | 29,533 | -0.07(-2.90%) |
Jan 10, 2019 | 2.430 | 2.530 | 2.430 | 2.519 | 15,503 | +0.15(+6.53%) |
Jan 09, 2019 | 2.365 | 2.375 | 2.316 | 2.365 | 57,994 | +0.01(+0.34%) |
Jan 08, 2019 | 2.365 | 2.438 | 2.357 | 2.357 | 7,974 | -0.04(-1.70%) |
Jan 07, 2019 | 2.381 | 2.454 | 2.381 | 2.397 | 3,624 | -0.03(-1.34%) |
Jan 04, 2019 | 2.503 | 2.503 | 2.357 | 2.430 | 6,768 | -0.07(-2.92%) |
Jan 03, 2019 | 2.292 | 2.503 | 2.275 | 2.503 | 12,052 | +0.22(+9.58%) |
Jan 02, 2019 | 2.332 | 2.332 | 2.275 | 2.284 | 2,011 | -0.18(-7.23%) |
Dec 31, 2018 | 2.479 | 2.552 | 2.462 | 2.462 | 4,306 | +0.02(+0.66%) |
Dec 28, 2018 | 2.365 | 2.495 | 2.357 | 2.446 | 10,952 | +0.15(+6.74%) |
Dec 27, 2018 | 2.316 | 2.479 | 2.292 | 2.292 | 5,546 | +0.00(+0.00%) |
Dec 26, 2018 | 2.365 | 2.389 | 2.284 | 2.292 | 4,169 | -0.19(-7.54%) |
Dec 24, 2018 | 2.349 | 2.479 | 2.349 | 2.479 | 2,215 | +0.15(+6.27%) |
Dec 21, 2018 | 2.340 | 2.340 | 2.332 | 2.332 | 984 | +0.05(+2.14%) |
Dec 20, 2018 | 2.259 | 2.284 | 2.259 | 2.284 | 6,750 | -0.02(-1.06%) |
Dec 19, 2018 | 2.397 | 2.397 | 2.275 | 2.308 | 24,930 | -0.09(-3.73%) |
Dec 18, 2018 | 2.397 | 2.405 | 2.397 | 2.397 | 1,914 | +0.00(+0.00%) |
Dec 17, 2018 | 2.499 | 2.499 | 2.397 | 2.397 | 1,672 | +0.04(+1.72%) |
Dec 14, 2018 | 2.470 | 2.470 | 2.357 | 2.357 | 5,414 | -0.03(-1.36%) |
Dec 13, 2018 | 2.446 | 2.446 | 2.357 | 2.389 | 14,964 | -0.06(-2.33%) |
Dec 12, 2018 | 2.446 | 2.446 | 2.446 | 49 | +0.00(+0.00%) | |
Dec 11, 2018 | 2.511 | 2.511 | 2.446 | 2.446 | 4,239 | +0.01(+0.33%) |
Dec 10, 2018 | 2.498 | 2.498 | 2.438 | 2.438 | 8,087 | -0.02(-0.66%) |
Dec 07, 2018 | 2.527 | 2.527 | 2.446 | 2.454 | 8,244 | +0.02(+0.67%) |
Dec 06, 2018 | 2.511 | 2.600 | 2.438 | 2.438 | 17,453 | -0.05(-1.96%) |
Dec 04, 2018 | 2.495 | 2.609 | 2.438 | 2.487 | 8,121 | +0.01(+0.33%) |
Dec 03, 2018 | 2.454 | 2.511 | 2.454 | 2.479 | 15,068 | +0.02(+0.99%) |
Nov 30, 2018 | 2.609 | 2.609 | 2.454 | 2.454 | 11,444 | -0.11(-4.13%) |
Nov 29, 2018 | 2.519 | 2.560 | 2.519 | 2.560 | 5,028 | +0.07(+2.94%) |
Nov 28, 2018 | 2.451 | 2.519 | 2.451 | 2.487 | 11,036 | -0.01(-0.33%) |
Nov 27, 2018 | 2.463 | 2.495 | 2.463 | 2.495 | 9,570 | +0.00(+0.15%) |
Nov 26, 2018 | 2.438 | 2.556 | 2.438 | 2.491 | 3,744 | -0.04(-1.44%) |
Nov 23, 2018 | 2.511 | 2.560 | 2.495 | 2.527 | 12,551 | -0.02(-0.64%) |
Nov 21, 2018 | 2.544 | 2.544 | 2.544 | 0 | -0.04(-1.57%) | |
Nov 20, 2018 | 2.560 | 2.584 | 2.527 | 2.584 | 13,499 | -0.01(-0.31%) |
Nov 19, 2018 | 2.665 | 2.665 | 2.584 | 2.592 | 43,050 | -0.02(-0.93%) |
Nov 16, 2018 | 2.698 | 2.698 | 2.617 | 2.617 | 15,997 | -0.07(-2.72%) |
Nov 15, 2018 | 2.682 | 2.714 | 2.641 | 2.690 | 18,164 | -0.02(-0.90%) |
Nov 14, 2018 | 2.714 | 2.714 | 2.706 | 2.714 | 2,494 | -0.01(-0.30%) |
Nov 13, 2018 | 2.682 | 2.763 | 2.682 | 2.722 | 19,399 | +0.00(+0.00%) |
Nov 12, 2018 | 2.690 | 2.740 | 2.690 | 2.722 | 18,117 | -0.06(-2.05%) |
Nov 09, 2018 | 2.820 | 2.828 | 2.690 | 2.779 | 46,638 | -0.01(-0.21%) |
Nov 08, 2018 | 2.739 | 2.845 | 2.739 | 2.785 | 11,097 | +0.03(+1.09%) |
Nov 07, 2018 | 2.714 | 2.853 | 2.714 | 2.755 | 23,656 | -0.02(-0.59%) |
Nov 06, 2018 | 2.828 | 2.852 | 2.706 | 2.771 | 8,826 | -0.07(-2.57%) |
Nov 05, 2018 | 2.844 | 2.909 | 2.844 | 2.844 | 17,352 | +0.02(+0.86%) |
Nov 02, 2018 | 2.942 | 2.942 | 2.820 | 2.820 | 14,151 | -0.08(-2.87%) |
Nov 01, 2018 | 2.777 | 2.917 | 2.777 | 2.903 | 15,876 | +0.15(+5.38%) |
Oct 31, 2018 | 2.820 | 2.885 | 2.755 | 2.755 | 9,602 | -0.09(-3.14%) |
Oct 30, 2018 | 2.722 | 3.169 | 2.706 | 2.844 | 59,761 | +0.12(+4.48%) |
Oct 29, 2018 | 2.674 | 2.722 | 2.674 | 2.722 | 28,349 | +0.04(+1.52%) |
Oct 26, 2018 | 2.682 | 2.706 | 2.682 | 2.682 | 15,628 | -0.04(-1.49%) |
Oct 25, 2018 | 2.755 | 2.755 | 2.722 | 2.722 | 1,781 | +0.02(+0.60%) |
Oct 24, 2018 | 2.698 | 2.771 | 2.661 | 2.706 | 28,198 | +0.02(+0.60%) |
Oct 23, 2018 | 2.690 | 2.774 | 2.682 | 2.690 | 17,522 | +0.01(+0.30%) |
Oct 22, 2018 | 2.665 | 2.844 | 2.665 | 2.682 | 43,052 | +0.02(+0.61%) |
Oct 19, 2018 | 2.722 | 2.763 | 2.665 | 2.665 | 32,117 | -0.04(-1.35%) |
Oct 18, 2018 | 2.779 | 2.779 | 2.690 | 2.702 | 15,428 | -0.04(-1.34%) |
Oct 17, 2018 | 2.804 | 2.804 | 2.739 | 2.739 | 2,990 | +0.02(+0.60%) |
Oct 16, 2018 | 2.722 | 2.811 | 2.722 | 2.722 | 4,928 | +0.00(+0.00%) |
Oct 15, 2018 | 2.763 | 2.790 | 2.682 | 2.722 | 17,552 | -0.07(-2.62%) |
Oct 12, 2018 | 2.795 | 2.836 | 2.795 | 2.795 | 1,722 | +0.07(+2.69%) |
Oct 11, 2018 | 2.795 | 2.820 | 2.605 | 2.722 | 24,538 | -0.04(-1.47%) |
Oct 10, 2018 | 2.779 | 2.869 | 2.763 | 2.763 | 8,194 | -0.02(-0.87%) |
Oct 09, 2018 | 2.804 | 2.909 | 2.787 | 2.787 | 3,640 | -0.04(-1.44%) |
Oct 08, 2018 | 2.860 | 2.897 | 2.747 | 2.828 | 45,958 | -0.03(-1.14%) |
Oct 05, 2018 | 2.860 | 2.917 | 2.860 | 2.860 | 10,459 | -0.03(-1.19%) |
Oct 04, 2018 | 2.914 | 2.914 | 2.885 | 2.895 | 21,119 | -0.03(-1.04%) |
Oct 03, 2018 | 2.893 | 2.999 | 2.893 | 2.925 | 11,473 | +0.02(+0.56%) |
Oct 02, 2018 | 2.885 | 2.976 | 2.885 | 2.909 | 29,349 | +0.02(+0.56%) |