Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.852 | 2.893 | 2.751 | 2.751 | 315,145 | -0.11(-3.85%) |
Sep 27, 2019 | 2.879 | 2.925 | 2.797 | 2.861 | 485,430 | -0.02(-0.64%) |
Sep 26, 2019 | 2.696 | 2.897 | 2.696 | 2.879 | 591,764 | +0.18(+6.80%) |
Sep 25, 2019 | 2.705 | 2.755 | 2.682 | 2.696 | 254,592 | -0.02(-0.68%) |
Sep 24, 2019 | 2.586 | 2.714 | 2.558 | 2.714 | 371,067 | +0.14(+5.34%) |
Sep 23, 2019 | 2.540 | 2.595 | 2.522 | 2.577 | 281,586 | +0.02(+0.72%) |
Sep 20, 2019 | 2.494 | 2.577 | 2.485 | 2.558 | 941,959 | +0.07(+2.95%) |
Sep 19, 2019 | 2.549 | 2.567 | 2.485 | 2.485 | 221,355 | -0.06(-2.17%) |
Sep 18, 2019 | 2.604 | 2.604 | 2.522 | 2.540 | 181,170 | -0.05(-1.77%) |
Sep 17, 2019 | 2.586 | 2.604 | 2.558 | 2.586 | 217,883 | -0.03(-1.05%) |
Sep 16, 2019 | 2.604 | 2.677 | 2.549 | 2.613 | 494,842 | +0.00(+0.00%) |
Sep 13, 2019 | 2.650 | 2.696 | 2.604 | 2.613 | 389,129 | -0.02(-0.70%) |
Sep 12, 2019 | 2.558 | 2.632 | 2.512 | 2.632 | 392,670 | +0.07(+2.87%) |
Sep 11, 2019 | 2.522 | 2.558 | 2.476 | 2.558 | 440,085 | +0.05(+1.82%) |
Sep 10, 2019 | 2.366 | 2.531 | 2.366 | 2.512 | 835,067 | +0.16(+6.61%) |
Sep 09, 2019 | 2.228 | 2.375 | 2.219 | 2.356 | 436,534 | +0.13(+5.76%) |
Sep 06, 2019 | 2.246 | 2.246 | 2.219 | 2.228 | 292,174 | +0.00(+0.00%) |
Sep 05, 2019 | 2.191 | 2.237 | 2.164 | 2.228 | 385,595 | +0.05(+2.10%) |
Sep 04, 2019 | 2.164 | 2.196 | 2.164 | 2.182 | 185,416 | +0.03(+1.28%) |
Sep 03, 2019 | 2.155 | 2.191 | 2.155 | 2.155 | 336,457 | -0.02(-0.84%) |
Aug 30, 2019 | 2.127 | 2.182 | 2.118 | 2.173 | 491,319 | +0.04(+1.72%) |
Aug 29, 2019 | 2.063 | 2.182 | 2.054 | 2.136 | 760,348 | +0.10(+4.95%) |
Aug 28, 2019 | 2.036 | 2.058 | 2.008 | 2.036 | 338,768 | +0.00(+0.00%) |
Aug 27, 2019 | 2.109 | 2.109 | 2.026 | 2.036 | 254,926 | -0.05(-2.20%) |
Aug 26, 2019 | 2.127 | 2.136 | 2.081 | 2.081 | 222,801 | -0.02(-0.87%) |
Aug 23, 2019 | 2.127 | 2.146 | 2.095 | 2.100 | 324,456 | -0.03(-1.29%) |
Aug 22, 2019 | 2.155 | 2.164 | 2.118 | 2.127 | 252,233 | -0.01(-0.43%) |
Aug 21, 2019 | 2.164 | 2.173 | 2.118 | 2.136 | 268,826 | +0.01(+0.43%) |
Aug 20, 2019 | 2.191 | 2.191 | 2.091 | 2.127 | 435,987 | -0.05(-2.11%) |
Aug 19, 2019 | 2.182 | 2.191 | 2.155 | 2.173 | 258,419 | +0.02(+0.85%) |
Aug 16, 2019 | 2.164 | 2.173 | 2.118 | 2.155 | 207,870 | +0.01(+0.43%) |
Aug 15, 2019 | 2.173 | 2.201 | 2.136 | 2.146 | 437,266 | -0.07(-3.31%) |
Aug 14, 2019 | 2.228 | 2.256 | 2.191 | 2.219 | 248,245 | -0.05(-2.02%) |
Aug 13, 2019 | 2.246 | 2.283 | 2.246 | 2.265 | 356,255 | +0.02(+0.82%) |
Aug 12, 2019 | 2.246 | 2.274 | 2.219 | 2.246 | 305,469 | +0.01(+0.41%) |
Aug 09, 2019 | 2.265 | 2.274 | 2.219 | 2.237 | 484,775 | -0.01(-0.41%) |
Aug 08, 2019 | 2.301 | 2.301 | 2.246 | 2.246 | 356,544 | -0.01(-0.41%) |
Aug 07, 2019 | 2.247 | 2.283 | 2.193 | 2.256 | 705,236 | -0.01(-0.40%) |
Aug 06, 2019 | 2.247 | 2.337 | 2.202 | 2.265 | 669,624 | +0.04(+1.61%) |
Aug 05, 2019 | 2.345 | 2.363 | 2.175 | 2.229 | 656,593 | -0.13(-5.34%) |
Aug 02, 2019 | 2.345 | 2.368 | 2.283 | 2.354 | 469,257 | +0.01(+0.38%) |
Aug 01, 2019 | 2.489 | 2.516 | 2.319 | 2.345 | 648,479 | -0.15(-6.12%) |
Jul 31, 2019 | 2.310 | 2.498 | 2.310 | 2.498 | 1,492,184 | +0.17(+7.34%) |
Jul 30, 2019 | 2.238 | 2.345 | 2.238 | 2.328 | 420,405 | +0.06(+2.78%) |
Jul 29, 2019 | 2.238 | 2.274 | 2.238 | 2.265 | 201,254 | +0.01(+0.40%) |
Jul 26, 2019 | 2.220 | 2.256 | 2.184 | 2.256 | 261,724 | +0.05(+2.45%) |
Jul 25, 2019 | 2.247 | 2.256 | 2.184 | 2.202 | 280,187 | -0.04(-2.00%) |
Jul 24, 2019 | 2.211 | 2.247 | 2.211 | 2.247 | 219,164 | +0.04(+1.63%) |
Jul 23, 2019 | 2.121 | 2.220 | 2.112 | 2.211 | 253,510 | +0.12(+5.58%) |
Jul 22, 2019 | 2.166 | 2.193 | 2.094 | 2.094 | 785,152 | -0.05(-2.51%) |
Jul 19, 2019 | 2.211 | 2.247 | 2.148 | 2.148 | 662,324 | -0.07(-3.24%) |
Jul 18, 2019 | 2.247 | 2.271 | 2.202 | 2.220 | 320,344 | -0.04(-1.59%) |
Jul 17, 2019 | 2.247 | 2.274 | 2.202 | 2.256 | 549,546 | +0.01(+0.40%) |
Jul 16, 2019 | 2.256 | 2.292 | 2.238 | 2.247 | 546,251 | -0.01(-0.40%) |
Jul 15, 2019 | 2.283 | 2.301 | 2.238 | 2.256 | 311,290 | -0.02(-0.79%) |
Jul 12, 2019 | 2.310 | 2.310 | 2.256 | 2.274 | 456,015 | -0.03(-1.17%) |
Jul 11, 2019 | 2.363 | 2.384 | 2.283 | 2.301 | 273,004 | -0.06(-2.66%) |
Jul 10, 2019 | 2.390 | 2.395 | 2.328 | 2.363 | 166,693 | +0.00(+0.00%) |
Jul 09, 2019 | 2.372 | 2.390 | 2.345 | 2.363 | 180,991 | -0.01(-0.38%) |
Jul 08, 2019 | 2.328 | 2.399 | 2.328 | 2.372 | 219,248 | +0.04(+1.93%) |
Jul 05, 2019 | 2.292 | 2.337 | 2.265 | 2.328 | 211,983 | +0.02(+0.78%) |
Jul 03, 2019 | 2.301 | 2.354 | 2.301 | 2.310 | 165,247 | +0.00(+0.00%) |
Jul 02, 2019 | 2.319 | 2.345 | 2.301 | 2.310 | 261,336 | +0.00(+0.00%) |
Jul 01, 2019 | 2.381 | 2.390 | 2.292 | 2.310 | 304,059 | -0.07(-3.02%) |
Jun 28, 2019 | 2.354 | 2.422 | 2.337 | 2.381 | 685,915 | +0.04(+1.53%) |
Jun 27, 2019 | 2.337 | 2.368 | 2.310 | 2.345 | 398,081 | +0.01(+0.38%) |
Jun 26, 2019 | 2.354 | 2.372 | 2.274 | 2.337 | 355,380 | -0.01(-0.38%) |
Jun 25, 2019 | 2.372 | 2.390 | 2.337 | 2.345 | 367,673 | -0.04(-1.88%) |
Jun 24, 2019 | 2.399 | 2.440 | 2.354 | 2.390 | 340,752 | +0.00(+0.00%) |
Jun 21, 2019 | 2.543 | 2.552 | 2.390 | 2.390 | 743,890 | -0.18(-6.99%) |
Jun 20, 2019 | 2.633 | 2.660 | 2.570 | 2.570 | 275,644 | -0.06(-2.39%) |
Jun 19, 2019 | 2.543 | 2.660 | 2.543 | 2.633 | 223,190 | +0.08(+3.17%) |
Jun 18, 2019 | 2.552 | 2.597 | 2.525 | 2.552 | 380,698 | +0.00(+0.00%) |
Jun 17, 2019 | 2.561 | 2.579 | 2.543 | 2.552 | 298,013 | -0.01(-0.35%) |
Jun 14, 2019 | 2.561 | 2.606 | 2.543 | 2.561 | 307,237 | +0.00(+0.00%) |
Jun 13, 2019 | 2.570 | 2.570 | 2.543 | 2.561 | 170,437 | +0.01(+0.35%) |
Jun 12, 2019 | 2.552 | 2.579 | 2.534 | 2.552 | 171,148 | +0.00(+0.00%) |
Jun 11, 2019 | 2.480 | 2.557 | 2.453 | 2.552 | 603,960 | +0.10(+4.03%) |
Jun 10, 2019 | 2.489 | 2.489 | 2.444 | 2.453 | 176,675 | -0.03(-1.09%) |
Jun 07, 2019 | 2.543 | 2.561 | 2.480 | 2.480 | 157,902 | -0.04(-1.78%) |
Jun 06, 2019 | 2.525 | 2.561 | 2.471 | 2.525 | 380,247 | -0.01(-0.35%) |
Jun 05, 2019 | 2.588 | 2.606 | 2.514 | 2.534 | 264,049 | -0.05(-2.08%) |
Jun 04, 2019 | 2.570 | 2.624 | 2.543 | 2.588 | 353,899 | +0.03(+1.05%) |
Jun 03, 2019 | 2.570 | 2.570 | 2.498 | 2.561 | 287,978 | +0.02(+0.71%) |
May 31, 2019 | 2.480 | 2.561 | 2.467 | 2.543 | 444,554 | +0.03(+1.07%) |
May 30, 2019 | 2.552 | 2.588 | 2.494 | 2.516 | 194,551 | -0.04(-1.75%) |
May 29, 2019 | 2.669 | 2.678 | 2.516 | 2.561 | 364,996 | -0.11(-4.04%) |
May 28, 2019 | 2.687 | 2.741 | 2.669 | 2.669 | 435,378 | +0.01(+0.34%) |
May 24, 2019 | 2.660 | 2.723 | 2.624 | 2.660 | 295,219 | +0.04(+1.37%) |
May 23, 2019 | 2.714 | 2.732 | 2.606 | 2.624 | 338,436 | -0.09(-3.31%) |
May 22, 2019 | 2.759 | 2.768 | 2.696 | 2.714 | 126,700 | -0.04(-1.31%) |
May 21, 2019 | 2.732 | 2.781 | 2.705 | 2.750 | 179,735 | +0.04(+1.32%) |
May 20, 2019 | 2.741 | 2.782 | 2.714 | 2.714 | 211,582 | -0.03(-0.98%) |
May 17, 2019 | 2.723 | 2.750 | 2.718 | 2.741 | 224,669 | +0.00(+0.00%) |
May 16, 2019 | 2.750 | 2.786 | 2.714 | 2.741 | 285,065 | -0.01(-0.33%) |
May 15, 2019 | 2.768 | 2.831 | 2.732 | 2.750 | 187,146 | -0.05(-1.92%) |
May 14, 2019 | 2.786 | 2.826 | 2.750 | 2.804 | 190,007 | +0.04(+1.30%) |
May 13, 2019 | 2.804 | 2.835 | 2.759 | 2.768 | 280,271 | -0.04(-1.28%) |
May 10, 2019 | 2.768 | 2.849 | 2.768 | 2.804 | 325,487 | +0.02(+0.65%) |
May 09, 2019 | 2.777 | 2.813 | 2.696 | 2.786 | 596,561 | +0.02(+0.65%) |
May 08, 2019 | 2.812 | 2.847 | 2.768 | 2.768 | 350,547 | -0.04(-1.57%) |
May 07, 2019 | 2.856 | 2.909 | 2.786 | 2.812 | 272,847 | -0.05(-1.85%) |
May 06, 2019 | 2.865 | 2.909 | 2.856 | 2.865 | 265,882 | -0.01(-0.31%) |
May 03, 2019 | 2.830 | 2.892 | 2.750 | 2.874 | 280,335 | +0.09(+3.17%) |
May 02, 2019 | 2.821 | 2.909 | 2.786 | 2.786 | 457,583 | -0.02(-0.63%) |
May 01, 2019 | 2.724 | 2.847 | 2.724 | 2.803 | 681,106 | +0.09(+3.26%) |
Apr 30, 2019 | 2.839 | 2.839 | 2.693 | 2.715 | 577,807 | -0.12(-4.36%) |
Apr 29, 2019 | 2.847 | 2.874 | 2.812 | 2.839 | 191,977 | -0.02(-0.62%) |
Apr 26, 2019 | 2.830 | 2.865 | 2.812 | 2.856 | 94,425 | +0.05(+1.89%) |
Apr 25, 2019 | 2.821 | 2.830 | 2.759 | 2.803 | 230,230 | -0.04(-1.55%) |
Apr 24, 2019 | 2.812 | 2.883 | 2.812 | 2.847 | 124,508 | +0.02(+0.63%) |
Apr 23, 2019 | 2.750 | 2.847 | 2.728 | 2.830 | 209,020 | +0.07(+2.56%) |
Apr 22, 2019 | 2.768 | 2.768 | 2.671 | 2.759 | 467,792 | +0.00(+0.00%) |
Apr 18, 2019 | 2.803 | 2.852 | 2.750 | 2.759 | 240,869 | -0.08(-2.80%) |
Apr 17, 2019 | 2.821 | 2.847 | 2.786 | 2.839 | 249,218 | +0.03(+0.94%) |
Apr 16, 2019 | 2.856 | 2.856 | 2.777 | 2.812 | 277,694 | -0.03(-0.93%) |
Apr 15, 2019 | 2.892 | 2.892 | 2.830 | 2.839 | 98,185 | -0.04(-1.23%) |
Apr 12, 2019 | 2.927 | 2.927 | 2.856 | 2.874 | 228,203 | -0.05(-1.81%) |
Apr 11, 2019 | 2.954 | 2.980 | 2.918 | 2.927 | 87,862 | -0.02(-0.60%) |
Apr 10, 2019 | 2.936 | 2.971 | 2.918 | 2.945 | 270,320 | +0.02(+0.60%) |
Apr 09, 2019 | 2.971 | 3.024 | 2.914 | 2.927 | 179,202 | -0.04(-1.49%) |
Apr 08, 2019 | 2.989 | 2.998 | 2.954 | 2.971 | 226,722 | -0.04(-1.47%) |
Apr 05, 2019 | 2.980 | 3.024 | 2.971 | 3.015 | 202,081 | +0.05(+1.79%) |
Apr 04, 2019 | 2.998 | 3.007 | 2.945 | 2.962 | 158,066 | -0.04(-1.18%) |
Apr 03, 2019 | 2.971 | 3.015 | 2.962 | 2.998 | 206,739 | +0.04(+1.50%) |
Apr 02, 2019 | 2.936 | 2.971 | 2.918 | 2.954 | 251,335 | +0.01(+0.30%) |
Apr 01, 2019 | 3.007 | 3.024 | 2.918 | 2.945 | 186,833 | -0.06(-2.06%) |
Mar 29, 2019 | 3.086 | 3.095 | 2.962 | 3.007 | 496,552 | -0.07(-2.30%) |
Mar 28, 2019 | 3.015 | 3.077 | 3.007 | 3.077 | 288,417 | +0.06(+2.05%) |
Mar 27, 2019 | 3.015 | 3.033 | 2.954 | 3.015 | 452,857 | +0.02(+0.59%) |
Mar 26, 2019 | 3.007 | 3.077 | 2.989 | 2.998 | 404,701 | -0.01(-0.29%) |
Mar 25, 2019 | 2.989 | 3.042 | 2.945 | 3.007 | 246,938 | +0.04(+1.49%) |
Mar 22, 2019 | 3.033 | 3.077 | 2.954 | 2.962 | 358,589 | -0.10(-3.18%) |
Mar 21, 2019 | 2.998 | 3.130 | 2.981 | 3.060 | 247,368 | +0.06(+2.06%) |
Mar 20, 2019 | 3.007 | 3.077 | 2.954 | 2.998 | 307,817 | -0.02(-0.59%) |
Mar 19, 2019 | 2.971 | 3.051 | 2.954 | 3.015 | 249,023 | +0.04(+1.49%) |
Mar 18, 2019 | 2.962 | 3.015 | 2.936 | 2.971 | 255,527 | +0.01(+0.30%) |
Mar 15, 2019 | 2.962 | 2.993 | 2.918 | 2.962 | 1,076,560 | +0.01(+0.30%) |
Mar 14, 2019 | 2.971 | 2.989 | 2.936 | 2.954 | 215,154 | -0.01(-0.30%) |
Mar 13, 2019 | 2.936 | 2.980 | 2.936 | 2.962 | 239,639 | +0.04(+1.52%) |
Mar 12, 2019 | 2.909 | 2.971 | 2.901 | 2.918 | 390,261 | +0.01(+0.30%) |
Mar 11, 2019 | 2.874 | 2.909 | 2.856 | 2.909 | 365,300 | +0.04(+1.23%) |
Mar 08, 2019 | 2.874 | 2.927 | 2.856 | 2.874 | 276,038 | +0.00(+0.00%) |
Mar 07, 2019 | 2.874 | 2.901 | 2.840 | 2.874 | 306,517 | +0.02(+0.62%) |
Mar 06, 2019 | 2.865 | 2.909 | 2.839 | 2.856 | 399,536 | +0.00(+0.00%) |
Mar 05, 2019 | 2.971 | 3.002 | 2.847 | 2.856 | 529,666 | -0.11(-3.87%) |
Mar 04, 2019 | 2.998 | 3.002 | 2.927 | 2.971 | 230,950 | -0.01(-0.30%) |
Mar 01, 2019 | 3.086 | 3.086 | 2.940 | 2.980 | 317,879 | -0.10(-3.16%) |
Feb 28, 2019 | 3.024 | 3.095 | 2.998 | 3.077 | 273,622 | +0.06(+2.05%) |
Feb 27, 2019 | 3.077 | 3.104 | 3.007 | 3.015 | 343,842 | -0.09(-2.85%) |
Feb 26, 2019 | 3.148 | 3.166 | 3.077 | 3.104 | 171,307 | -0.06(-1.96%) |
Feb 25, 2019 | 3.201 | 3.210 | 3.144 | 3.166 | 245,400 | -0.03(-0.83%) |
Feb 22, 2019 | 3.192 | 3.263 | 3.166 | 3.192 | 230,804 | +0.02(+0.56%) |
Feb 21, 2019 | 3.192 | 3.210 | 3.104 | 3.175 | 457,813 | -0.05(-1.64%) |
Feb 20, 2019 | 3.192 | 3.272 | 3.153 | 3.228 | 444,971 | +0.04(+1.39%) |
Feb 19, 2019 | 3.122 | 3.192 | 3.122 | 3.183 | 349,354 | +0.04(+1.41%) |
Feb 15, 2019 | 3.113 | 3.192 | 3.069 | 3.139 | 375,778 | +0.05(+1.72%) |
Feb 14, 2019 | 3.042 | 3.148 | 3.002 | 3.086 | 475,526 | +0.03(+0.87%) |
Feb 13, 2019 | 3.139 | 3.157 | 3.029 | 3.060 | 536,041 | -0.10(-3.08%) |
Feb 12, 2019 | 3.254 | 3.263 | 3.122 | 3.157 | 199,794 | -0.07(-2.19%) |
Feb 11, 2019 | 3.166 | 3.254 | 3.130 | 3.228 | 276,579 | +0.02(+0.55%) |
Feb 08, 2019 | 3.077 | 3.325 | 3.077 | 3.210 | 526,632 | +0.14(+4.61%) |
Feb 07, 2019 | 3.060 | 3.148 | 3.046 | 3.069 | 850,734 | -0.01(-0.29%) |
Feb 06, 2019 | 3.060 | 3.112 | 3.034 | 3.077 | 547,423 | +0.03(+0.86%) |
Feb 05, 2019 | 3.086 | 3.112 | 2.999 | 3.051 | 701,077 | -0.04(-1.41%) |
Feb 04, 2019 | 3.051 | 3.095 | 3.016 | 3.095 | 392,768 | +0.04(+1.43%) |
Feb 01, 2019 | 3.034 | 3.069 | 2.995 | 3.051 | 506,095 | +0.01(+0.29%) |
Jan 31, 2019 | 3.008 | 3.104 | 2.990 | 3.042 | 764,660 | +0.03(+1.16%) |
Jan 30, 2019 | 3.042 | 3.121 | 2.999 | 3.008 | 794,772 | -0.03(-0.86%) |
Jan 29, 2019 | 3.016 | 3.069 | 3.008 | 3.034 | 308,533 | +0.03(+0.87%) |
Jan 28, 2019 | 2.947 | 3.069 | 2.947 | 3.008 | 391,863 | +0.04(+1.47%) |
Jan 25, 2019 | 3.016 | 3.060 | 2.947 | 2.964 | 357,547 | -0.03(-1.16%) |
Jan 24, 2019 | 2.981 | 3.016 | 2.903 | 2.999 | 335,779 | +0.01(+0.29%) |
Jan 23, 2019 | 2.894 | 3.016 | 2.790 | 2.990 | 768,592 | +0.11(+3.94%) |
Jan 22, 2019 | 2.859 | 2.886 | 2.737 | 2.877 | 815,393 | -0.01(-0.30%) |
Jan 18, 2019 | 2.990 | 2.990 | 2.851 | 2.886 | 596,944 | -0.11(-3.78%) |
Jan 17, 2019 | 2.999 | 3.025 | 2.947 | 2.999 | 687,237 | -0.02(-0.58%) |
Jan 16, 2019 | 2.964 | 3.069 | 2.947 | 3.016 | 932,895 | +0.06(+2.06%) |
Jan 15, 2019 | 2.886 | 2.981 | 2.833 | 2.955 | 578,061 | +0.05(+1.80%) |
Jan 14, 2019 | 2.807 | 2.977 | 2.790 | 2.903 | 831,484 | +0.09(+3.10%) |
Jan 11, 2019 | 2.781 | 2.859 | 2.772 | 2.816 | 674,488 | +0.01(+0.31%) |
Jan 10, 2019 | 2.772 | 2.859 | 2.769 | 2.807 | 740,684 | +0.00(+0.00%) |
Jan 09, 2019 | 2.973 | 2.973 | 2.764 | 2.807 | 352,026 | -0.15(-5.01%) |
Jan 08, 2019 | 2.842 | 2.973 | 2.798 | 2.955 | 425,909 | +0.15(+5.28%) |
Jan 07, 2019 | 2.807 | 2.851 | 2.746 | 2.807 | 499,334 | +0.00(+0.00%) |
Jan 04, 2019 | 2.720 | 2.833 | 2.650 | 2.807 | 496,001 | +0.10(+3.87%) |
Jan 03, 2019 | 2.659 | 2.807 | 2.659 | 2.702 | 572,572 | +0.00(+0.00%) |
Jan 02, 2019 | 2.685 | 2.816 | 2.641 | 2.702 | 639,361 | -0.03(-1.27%) |
Dec 31, 2018 | 2.772 | 2.816 | 2.641 | 2.737 | 501,048 | -0.02(-0.63%) |
Dec 28, 2018 | 2.650 | 2.768 | 2.641 | 2.755 | 1,038,000 | +0.10(+3.95%) |
Dec 27, 2018 | 2.685 | 2.798 | 2.554 | 2.650 | 885,436 | -0.03(-1.30%) |
Dec 26, 2018 | 2.546 | 2.694 | 2.493 | 2.685 | 1,131,975 | +0.14(+5.48%) |
Dec 24, 2018 | 2.467 | 2.580 | 2.458 | 2.546 | 495,198 | +0.07(+2.82%) |
Dec 21, 2018 | 2.432 | 2.589 | 2.380 | 2.476 | 5,532,981 | +0.05(+2.16%) |
Dec 20, 2018 | 2.528 | 2.585 | 2.415 | 2.424 | 2,294,410 | -0.10(-3.81%) |
Dec 19, 2018 | 2.711 | 2.746 | 2.493 | 2.519 | 1,492,977 | -0.16(-5.86%) |
Dec 18, 2018 | 2.659 | 2.816 | 2.659 | 2.676 | 1,278,544 | +0.05(+1.99%) |
Dec 17, 2018 | 2.912 | 2.973 | 2.519 | 2.624 | 1,529,659 | -0.37(-12.25%) |
Dec 14, 2018 | 2.981 | 3.069 | 2.981 | 2.990 | 288,722 | -0.02(-0.58%) |
Dec 13, 2018 | 3.008 | 3.077 | 3.008 | 3.008 | 246,860 | +0.01(+0.29%) |
Dec 12, 2018 | 3.051 | 3.095 | 2.990 | 2.999 | 353,245 | -0.02(-0.58%) |
Dec 11, 2018 | 3.095 | 3.104 | 3.008 | 3.016 | 216,490 | -0.06(-1.98%) |
Dec 10, 2018 | 3.104 | 3.115 | 3.016 | 3.077 | 295,947 | +0.00(+0.00%) |
Dec 07, 2018 | 3.165 | 3.165 | 3.069 | 3.077 | 711,080 | -0.08(-2.49%) |
Dec 06, 2018 | 2.981 | 3.182 | 2.947 | 3.156 | 586,064 | +0.16(+5.23%) |
Dec 04, 2018 | 3.138 | 3.138 | 2.981 | 2.999 | 338,161 | -0.17(-5.49%) |
Dec 03, 2018 | 3.138 | 3.191 | 3.051 | 3.173 | 230,289 | +0.04(+1.39%) |
Nov 30, 2018 | 3.147 | 3.173 | 3.056 | 3.130 | 680,567 | -0.01(-0.28%) |
Nov 29, 2018 | 3.086 | 3.199 | 3.060 | 3.138 | 211,647 | +0.04(+1.41%) |
Nov 28, 2018 | 2.955 | 3.104 | 2.912 | 3.095 | 514,716 | +0.14(+4.72%) |
Nov 27, 2018 | 2.981 | 3.034 | 2.938 | 2.955 | 370,331 | -0.02(-0.59%) |
Nov 26, 2018 | 3.095 | 3.095 | 2.964 | 2.973 | 502,873 | -0.10(-3.13%) |
Nov 23, 2018 | 3.086 | 3.095 | 3.051 | 3.069 | 126,065 | -0.03(-0.84%) |
Nov 21, 2018 | 3.095 | 3.095 | 3.095 | 0 | +0.05(+1.72%) | |
Nov 20, 2018 | 3.042 | 3.104 | 3.016 | 3.042 | 318,218 | +0.00(+0.00%) |
Nov 19, 2018 | 3.060 | 3.112 | 2.999 | 3.042 | 1,172,806 | -0.01(-0.29%) |
Nov 16, 2018 | 3.156 | 3.169 | 3.016 | 3.051 | 505,980 | -0.13(-4.11%) |
Nov 15, 2018 | 3.208 | 3.217 | 3.138 | 3.182 | 201,935 | -0.04(-1.35%) |
Nov 14, 2018 | 3.313 | 3.321 | 3.199 | 3.226 | 272,955 | -0.05(-1.60%) |
Nov 13, 2018 | 3.400 | 3.426 | 3.269 | 3.278 | 375,138 | -0.13(-3.84%) |
Nov 12, 2018 | 3.339 | 3.443 | 3.321 | 3.409 | 345,058 | +0.09(+2.62%) |
Nov 09, 2018 | 3.400 | 3.435 | 3.304 | 3.321 | 249,721 | -0.10(-3.05%) |
Nov 08, 2018 | 3.382 | 3.430 | 3.321 | 3.426 | 225,689 | +0.04(+1.29%) |
Nov 07, 2018 | 3.382 | 3.434 | 3.357 | 3.382 | 477,331 | +0.00(+0.00%) |
Nov 06, 2018 | 3.374 | 3.400 | 3.331 | 3.382 | 466,981 | +0.02(+0.51%) |
Nov 05, 2018 | 3.159 | 3.400 | 3.159 | 3.365 | 667,820 | +0.22(+7.12%) |
Nov 02, 2018 | 3.236 | 3.314 | 3.116 | 3.141 | 291,513 | -0.09(-2.93%) |
Nov 01, 2018 | 3.262 | 3.348 | 3.228 | 3.236 | 235,842 | -0.01(-0.27%) |
Oct 31, 2018 | 3.365 | 3.365 | 3.228 | 3.245 | 519,481 | -0.10(-3.08%) |
Oct 30, 2018 | 3.348 | 3.443 | 3.339 | 3.348 | 255,956 | +0.00(+0.00%) |
Oct 29, 2018 | 3.271 | 3.426 | 3.228 | 3.348 | 573,435 | +0.13(+4.01%) |
Oct 26, 2018 | 3.357 | 3.357 | 3.172 | 3.219 | 667,494 | -0.16(-4.83%) |
Oct 25, 2018 | 3.176 | 3.382 | 3.167 | 3.382 | 503,186 | +0.22(+7.08%) |
Oct 24, 2018 | 3.193 | 3.262 | 3.150 | 3.159 | 357,743 | -0.11(-3.42%) |
Oct 23, 2018 | 3.305 | 3.331 | 3.245 | 3.271 | 280,383 | -0.06(-1.81%) |
Oct 22, 2018 | 3.400 | 3.447 | 3.322 | 3.331 | 191,415 | -0.06(-1.78%) |
Oct 19, 2018 | 3.400 | 3.443 | 3.357 | 3.391 | 298,136 | -0.02(-0.51%) |
Oct 18, 2018 | 3.426 | 3.486 | 3.391 | 3.408 | 196,524 | -0.05(-1.49%) |
Oct 17, 2018 | 3.486 | 3.537 | 3.438 | 3.460 | 198,186 | -0.03(-0.99%) |
Oct 16, 2018 | 3.391 | 3.512 | 3.348 | 3.494 | 501,835 | +0.10(+3.05%) |
Oct 15, 2018 | 3.408 | 3.477 | 3.365 | 3.391 | 253,983 | -0.03(-0.76%) |
Oct 12, 2018 | 3.572 | 3.572 | 3.417 | 3.417 | 539,921 | -0.09(-2.46%) |
Oct 11, 2018 | 3.615 | 3.617 | 3.481 | 3.503 | 580,550 | -0.13(-3.55%) |
Oct 10, 2018 | 3.701 | 3.753 | 3.615 | 3.632 | 812,022 | -0.09(-2.31%) |
Oct 09, 2018 | 3.667 | 3.770 | 3.641 | 3.718 | 426,462 | +0.05(+1.41%) |
Oct 08, 2018 | 3.606 | 3.710 | 3.606 | 3.667 | 610,850 | +0.08(+2.16%) |
Oct 05, 2018 | 3.529 | 3.606 | 3.477 | 3.589 | 273,969 | +0.07(+1.96%) |
Oct 04, 2018 | 3.658 | 3.658 | 3.507 | 3.520 | 238,328 | -0.16(-4.44%) |
Oct 03, 2018 | 3.787 | 3.821 | 3.662 | 3.684 | 259,027 | -0.10(-2.73%) |
Oct 02, 2018 | 3.839 | 3.916 | 3.778 | 3.787 | 221,849 | -0.04(-1.12%) |