Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.510 | 2.584 | 2.493 | 2.493 | 4,253 | +0.02(+0.66%) |
Dec 28, 2018 | 2.394 | 2.526 | 2.386 | 2.477 | 10,816 | +0.16(+6.74%) |
Dec 27, 2018 | 2.345 | 2.510 | 2.320 | 2.320 | 5,477 | +0.00(+0.00%) |
Dec 26, 2018 | 2.394 | 2.419 | 2.312 | 2.320 | 4,117 | -0.19(-7.54%) |
Dec 24, 2018 | 2.378 | 2.510 | 2.378 | 2.510 | 2,187 | +0.15(+6.27%) |
Dec 21, 2018 | 2.370 | 2.370 | 2.361 | 2.361 | 972 | +0.05(+2.14%) |
Dec 20, 2018 | 2.287 | 2.312 | 2.287 | 2.312 | 6,667 | -0.02(-1.06%) |
Dec 19, 2018 | 2.427 | 2.427 | 2.304 | 2.337 | 24,621 | -0.09(-3.73%) |
Dec 18, 2018 | 2.427 | 2.436 | 2.427 | 2.427 | 1,891 | +0.00(+0.00%) |
Dec 17, 2018 | 2.530 | 2.530 | 2.427 | 2.427 | 1,651 | +0.04(+1.72%) |
Dec 14, 2018 | 2.501 | 2.501 | 2.386 | 2.386 | 5,347 | -0.03(-1.36%) |
Dec 13, 2018 | 2.477 | 2.477 | 2.386 | 2.419 | 14,779 | -0.06(-2.33%) |
Dec 12, 2018 | 2.477 | 2.477 | 2.477 | 48 | +0.00(+0.00%) | |
Dec 11, 2018 | 2.543 | 2.543 | 2.477 | 2.477 | 4,186 | +0.01(+0.33%) |
Dec 10, 2018 | 2.529 | 2.529 | 2.468 | 2.468 | 7,987 | -0.02(-0.66%) |
Dec 07, 2018 | 2.559 | 2.559 | 2.477 | 2.485 | 8,142 | +0.02(+0.67%) |
Dec 06, 2018 | 2.542 | 2.633 | 2.468 | 2.468 | 17,237 | -0.05(-1.96%) |
Dec 04, 2018 | 2.526 | 2.641 | 2.468 | 2.518 | 8,021 | +0.01(+0.33%) |
Dec 03, 2018 | 2.485 | 2.542 | 2.485 | 2.510 | 14,881 | +0.02(+0.99%) |
Nov 30, 2018 | 2.641 | 2.641 | 2.485 | 2.485 | 11,302 | -0.11(-4.13%) |
Nov 29, 2018 | 2.551 | 2.592 | 2.551 | 2.592 | 4,965 | +0.07(+2.94%) |
Nov 28, 2018 | 2.482 | 2.551 | 2.482 | 2.518 | 10,900 | -0.01(-0.33%) |
Nov 27, 2018 | 2.494 | 2.526 | 2.494 | 2.526 | 9,451 | +0.00(+0.15%) |
Nov 26, 2018 | 2.469 | 2.588 | 2.469 | 2.522 | 3,698 | -0.04(-1.44%) |
Nov 23, 2018 | 2.542 | 2.592 | 2.526 | 2.559 | 12,396 | -0.02(-0.64%) |
Nov 21, 2018 | 2.575 | 2.575 | 2.575 | 0 | -0.04(-1.57%) | |
Nov 20, 2018 | 2.592 | 2.617 | 2.559 | 2.617 | 13,332 | -0.01(-0.31%) |
Nov 19, 2018 | 2.699 | 2.699 | 2.617 | 2.625 | 42,517 | -0.02(-0.93%) |
Nov 16, 2018 | 2.732 | 2.732 | 2.649 | 2.649 | 15,799 | -0.07(-2.72%) |
Nov 15, 2018 | 2.715 | 2.748 | 2.674 | 2.724 | 17,939 | -0.02(-0.90%) |
Nov 14, 2018 | 2.748 | 2.748 | 2.740 | 2.748 | 2,463 | -0.01(-0.30%) |
Nov 13, 2018 | 2.715 | 2.798 | 2.715 | 2.756 | 19,159 | +0.00(+0.00%) |
Nov 12, 2018 | 2.724 | 2.774 | 2.724 | 2.756 | 17,893 | -0.06(-2.05%) |
Nov 09, 2018 | 2.855 | 2.863 | 2.724 | 2.814 | 46,061 | -0.01(-0.21%) |
Nov 08, 2018 | 2.773 | 2.881 | 2.773 | 2.820 | 10,959 | +0.03(+1.09%) |
Nov 07, 2018 | 2.748 | 2.889 | 2.748 | 2.789 | 23,363 | -0.02(-0.59%) |
Nov 06, 2018 | 2.863 | 2.888 | 2.740 | 2.806 | 8,717 | -0.07(-2.57%) |
Nov 05, 2018 | 2.880 | 2.946 | 2.880 | 2.880 | 17,137 | +0.02(+0.86%) |
Nov 02, 2018 | 2.979 | 2.979 | 2.855 | 2.855 | 13,976 | -0.08(-2.87%) |
Nov 01, 2018 | 2.811 | 2.953 | 2.811 | 2.940 | 15,680 | +0.15(+5.38%) |
Oct 31, 2018 | 2.856 | 2.921 | 2.789 | 2.789 | 9,483 | -0.09(-3.14%) |
Oct 30, 2018 | 2.756 | 3.209 | 2.740 | 2.880 | 59,021 | +0.12(+4.48%) |
Oct 29, 2018 | 2.707 | 2.756 | 2.707 | 2.756 | 27,998 | +0.04(+1.52%) |
Oct 26, 2018 | 2.715 | 2.740 | 2.715 | 2.715 | 15,434 | -0.04(-1.49%) |
Oct 25, 2018 | 2.789 | 2.789 | 2.756 | 2.756 | 1,759 | +0.02(+0.60%) |
Oct 24, 2018 | 2.732 | 2.806 | 2.695 | 2.740 | 27,849 | +0.02(+0.60%) |
Oct 23, 2018 | 2.724 | 2.809 | 2.715 | 2.724 | 17,305 | +0.01(+0.30%) |
Oct 22, 2018 | 2.699 | 2.880 | 2.699 | 2.715 | 42,519 | +0.02(+0.61%) |
Oct 19, 2018 | 2.756 | 2.798 | 2.699 | 2.699 | 31,720 | -0.04(-1.35%) |
Oct 18, 2018 | 2.814 | 2.814 | 2.724 | 2.736 | 15,237 | -0.04(-1.34%) |
Oct 17, 2018 | 2.839 | 2.839 | 2.773 | 2.773 | 2,953 | +0.02(+0.60%) |
Oct 16, 2018 | 2.756 | 2.846 | 2.756 | 2.756 | 4,867 | +0.00(+0.00%) |
Oct 15, 2018 | 2.798 | 2.825 | 2.715 | 2.756 | 17,335 | -0.07(-2.62%) |
Oct 12, 2018 | 2.830 | 2.872 | 2.830 | 2.830 | 1,701 | +0.07(+2.69%) |
Oct 11, 2018 | 2.830 | 2.855 | 2.638 | 2.756 | 24,235 | -0.04(-1.47%) |
Oct 10, 2018 | 2.814 | 2.905 | 2.798 | 2.798 | 8,092 | -0.02(-0.87%) |
Oct 09, 2018 | 2.839 | 2.946 | 2.822 | 2.822 | 3,594 | -0.04(-1.44%) |
Oct 08, 2018 | 2.896 | 2.933 | 2.781 | 2.863 | 45,389 | -0.03(-1.14%) |
Oct 05, 2018 | 2.896 | 2.954 | 2.896 | 2.896 | 10,330 | -0.03(-1.19%) |
Oct 04, 2018 | 2.950 | 2.950 | 2.921 | 2.931 | 20,857 | -0.03(-1.04%) |
Oct 03, 2018 | 2.929 | 3.036 | 2.929 | 2.962 | 11,331 | +0.02(+0.56%) |
Oct 02, 2018 | 2.921 | 3.013 | 2.921 | 2.946 | 28,985 | +0.02(+0.56%) |
Oct 01, 2018 | 2.921 | 3.036 | 2.880 | 2.929 | 55,322 | +0.05(+1.71%) |
Sep 28, 2018 | 2.880 | 2.954 | 2.880 | 2.880 | 6,319 | -0.02(-0.57%) |
Sep 27, 2018 | 2.880 | 3.003 | 2.880 | 2.896 | 41,551 | -0.07(-2.22%) |
Sep 26, 2018 | 2.913 | 3.003 | 2.880 | 2.962 | 25,879 | +0.07(+2.56%) |
Sep 25, 2018 | 2.830 | 3.077 | 2.814 | 2.888 | 198,196 | -0.01(-0.28%) |
Sep 24, 2018 | 2.995 | 3.127 | 2.888 | 2.896 | 58,585 | -0.15(-4.86%) |
Sep 21, 2018 | 3.063 | 3.086 | 3.040 | 3.044 | 40,835 | -0.03(-1.07%) |
Sep 20, 2018 | 2.995 | 3.143 | 2.970 | 3.077 | 82,316 | +0.10(+3.31%) |
Sep 19, 2018 | 2.907 | 3.003 | 2.896 | 2.979 | 21,714 | +0.07(+2.55%) |
Sep 18, 2018 | 2.954 | 2.954 | 2.880 | 2.905 | 16,580 | -0.01(-0.28%) |
Sep 17, 2018 | 2.946 | 2.954 | 2.880 | 2.913 | 79,863 | +0.06(+2.02%) |
Sep 14, 2018 | 2.863 | 2.954 | 2.822 | 2.855 | 31,112 | +0.03(+1.17%) |
Sep 13, 2018 | 2.839 | 2.962 | 2.798 | 2.822 | 132,938 | -0.02(-0.58%) |
Sep 12, 2018 | 2.857 | 2.906 | 2.839 | 2.839 | 15,427 | -0.01(-0.29%) |
Sep 11, 2018 | 2.781 | 2.921 | 2.781 | 2.847 | 37,138 | +0.02(+0.87%) |
Sep 10, 2018 | 2.798 | 2.915 | 2.724 | 2.822 | 46,906 | +0.02(+0.88%) |
Sep 07, 2018 | 2.781 | 2.806 | 2.761 | 2.798 | 27,952 | +0.04(+1.49%) |
Sep 06, 2018 | 2.732 | 2.814 | 2.732 | 2.756 | 31,925 | +0.04(+1.52%) |
Sep 05, 2018 | 2.759 | 2.759 | 2.715 | 2.715 | 35,645 | +0.00(+0.00%) |
Sep 04, 2018 | 2.715 | 2.797 | 2.715 | 2.715 | 19,850 | -0.04(-1.49%) |
Aug 31, 2018 | 2.756 | 2.756 | 2.756 | 0 | -0.07(-2.62%) | |
Aug 30, 2018 | 2.756 | 2.906 | 2.756 | 2.830 | 31,698 | +0.03(+1.18%) |
Aug 29, 2018 | 2.872 | 2.956 | 2.773 | 2.798 | 19,987 | -0.11(-3.68%) |
Aug 28, 2018 | 2.880 | 2.962 | 2.872 | 2.905 | 52,593 | +0.03(+1.15%) |
Aug 27, 2018 | 2.863 | 2.896 | 2.803 | 2.872 | 15,687 | +0.05(+1.75%) |
Aug 24, 2018 | 2.806 | 2.855 | 2.806 | 2.822 | 43,509 | +0.04(+1.48%) |
Aug 23, 2018 | 2.641 | 2.962 | 2.641 | 2.781 | 105,343 | +0.14(+5.30%) |
Aug 22, 2018 | 2.551 | 2.789 | 2.548 | 2.641 | 31,003 | +0.05(+1.90%) |
Aug 21, 2018 | 2.617 | 2.633 | 2.592 | 2.592 | 41,902 | -0.03(-1.25%) |
Aug 20, 2018 | 2.575 | 2.625 | 2.575 | 2.625 | 5,434 | +0.03(+1.27%) |
Aug 17, 2018 | 2.633 | 2.633 | 2.592 | 2.592 | 7,413 | -0.04(-1.56%) |
Aug 16, 2018 | 2.633 | 2.633 | 2.593 | 2.633 | 10,295 | +0.04(+1.59%) |
Aug 15, 2018 | 2.770 | 2.770 | 2.592 | 2.592 | 79,599 | -0.19(-6.80%) |
Aug 14, 2018 | 2.781 | 2.781 | 2.781 | 6 | +0.00(+0.00%) | |
Aug 13, 2018 | 2.781 | 2.798 | 2.781 | 2.781 | 4,140 | +0.00(+0.00%) |
Aug 10, 2018 | 2.798 | 2.798 | 2.781 | 2.781 | 12,396 | -0.02(-0.88%) |
Aug 09, 2018 | 2.880 | 2.880 | 2.781 | 2.806 | 8,649 | -0.03(-1.16%) |
Aug 08, 2018 | 2.806 | 3.209 | 2.757 | 2.839 | 204,629 | +0.18(+6.81%) |
Aug 07, 2018 | 2.658 | 2.658 | 2.658 | 2.658 | 2,399 | +0.00(+0.17%) |
Aug 06, 2018 | 2.649 | 2.667 | 2.633 | 2.653 | 2,883 | +0.02(+0.76%) |
Aug 03, 2018 | 2.658 | 2.674 | 2.633 | 2.633 | 32,692 | +0.03(+1.05%) |
Aug 02, 2018 | 2.615 | 2.615 | 2.606 | 2.606 | 1,458 | +0.01(+0.45%) |
Aug 01, 2018 | 2.649 | 2.652 | 2.592 | 2.594 | 11,582 | -0.02(-0.86%) |
Jul 31, 2018 | 2.617 | 2.617 | 2.617 | 2.617 | 442 | -0.02(-0.59%) |
Jul 30, 2018 | 2.607 | 2.632 | 2.607 | 2.632 | 2,331 | -0.01(-0.34%) |
Jul 27, 2018 | 2.617 | 2.641 | 2.600 | 2.641 | 6,562 | +0.02(+0.94%) |
Jul 26, 2018 | 2.674 | 2.682 | 2.617 | 2.617 | 21,319 | -0.05(-1.85%) |
Jul 25, 2018 | 2.707 | 2.707 | 2.617 | 2.666 | 28,638 | +0.00(+0.00%) |
Jul 24, 2018 | 2.649 | 2.715 | 2.645 | 2.666 | 32,278 | +0.07(+2.61%) |
Jul 23, 2018 | 2.526 | 2.641 | 2.510 | 2.598 | 13,516 | +0.01(+0.56%) |
Jul 19, 2018 | 2.584 | 2.584 | 2.584 | 1 | +0.12(+4.67%) | |
Jul 18, 2018 | 2.469 | 2.503 | 2.452 | 2.468 | 11,081 | +0.12(+5.03%) |
Jul 17, 2018 | 2.312 | 2.401 | 2.312 | 2.350 | 13,744 | +0.02(+0.90%) |
Jul 16, 2018 | 2.468 | 2.475 | 2.329 | 2.329 | 20,629 | -0.14(-5.63%) |
Jul 13, 2018 | 2.473 | 2.473 | 2.468 | 2.468 | 1,246 | +0.03(+1.35%) |
Jul 11, 2018 | 2.436 | 2.436 | 2.436 | 0 | +0.01(+0.34%) | |
Jul 10, 2018 | 2.468 | 2.493 | 2.427 | 2.427 | 5,015 | +0.00(+0.00%) |
Jul 09, 2018 | 2.501 | 2.501 | 2.427 | 2.427 | 2,532 | -0.07(-2.96%) |
Jul 06, 2018 | 2.473 | 2.501 | 2.468 | 2.501 | 2,621 | +0.04(+1.67%) |
Jul 03, 2018 | 2.460 | 2.460 | 2.460 | 43 | +0.03(+1.36%) | |
Jul 02, 2018 | 2.468 | 2.547 | 2.427 | 2.427 | 1,714 | -0.05(-1.99%) |
Jun 29, 2018 | 2.479 | 2.699 | 2.419 | 2.477 | 7,906 | +0.03(+1.35%) |
Jun 28, 2018 | 2.460 | 2.584 | 2.419 | 2.444 | 43,323 | +0.00(+0.00%) |
Jun 27, 2018 | 2.510 | 2.510 | 2.444 | 2.444 | 16,805 | -0.09(-3.57%) |
Jun 26, 2018 | 2.528 | 2.534 | 2.526 | 2.534 | 5,743 | +0.02(+0.65%) |
Jun 25, 2018 | 2.551 | 2.551 | 2.518 | 2.518 | 16,430 | -0.03(-1.29%) |
Jun 22, 2018 | 2.608 | 2.608 | 2.551 | 2.551 | 4,473 | -0.01(-0.32%) |
Jun 21, 2018 | 2.592 | 2.592 | 2.559 | 2.559 | 10,629 | -0.04(-1.58%) |
Jun 20, 2018 | 2.617 | 2.625 | 2.568 | 2.600 | 8,899 | +0.00(+0.00%) |
Jun 19, 2018 | 2.617 | 2.658 | 2.600 | 2.600 | 2,892 | -0.07(-2.47%) |
Jun 18, 2018 | 2.600 | 2.756 | 2.600 | 2.666 | 4,381 | +0.07(+2.86%) |
Jun 15, 2018 | 2.674 | 2.633 | 2.592 | 20,249 | -0.04(-1.56%) | |
Jun 14, 2018 | 2.625 | 2.633 | 2.625 | 2.633 | 605 | +0.01(+0.31%) |
Jun 13, 2018 | 2.682 | 2.682 | 2.625 | 2.625 | 1,908 | -0.07(-2.45%) |
Jun 12, 2018 | 2.600 | 2.691 | 2.575 | 2.691 | 1,616 | +0.08(+3.15%) |
Jun 11, 2018 | 2.608 | 2.633 | 2.604 | 2.608 | 1,522 | -0.05(-1.86%) |
Jun 08, 2018 | 2.633 | 2.711 | 2.600 | 2.658 | 3,915 | +0.08(+2.95%) |
Jun 07, 2018 | 2.658 | 2.658 | 2.581 | 2.581 | 905 | -0.07(-2.57%) |
Jun 06, 2018 | 2.641 | 2.773 | 2.641 | 2.649 | 29,747 | +0.01(+0.31%) |
Jun 05, 2018 | 2.644 | 2.644 | 2.608 | 2.641 | 3,982 | +0.06(+2.23%) |
Jun 04, 2018 | 2.666 | 2.666 | 2.584 | 2.584 | 2,943 | -0.07(-2.79%) |
Jun 01, 2018 | 2.665 | 2.853 | 2.575 | 2.658 | 93,147 | +0.02(+0.94%) |
May 31, 2018 | 2.625 | 2.690 | 2.600 | 2.633 | 8,548 | +0.02(+0.95%) |
May 30, 2018 | 2.707 | 2.707 | 2.600 | 2.608 | 6,092 | +0.00(+0.00%) |
May 29, 2018 | 2.800 | 2.814 | 2.600 | 2.608 | 13,100 | -0.20(-7.04%) |
May 25, 2018 | 2.806 | 2.806 | 2.806 | 0 | +0.08(+3.02%) | |
May 24, 2018 | 2.822 | 2.822 | 2.682 | 2.724 | 3,868 | -0.08(-2.93%) |
May 23, 2018 | 2.699 | 2.806 | 2.699 | 2.806 | 4,429 | +0.17(+6.56%) |
May 22, 2018 | 2.649 | 2.905 | 2.633 | 2.633 | 14,032 | +0.04(+1.59%) |
May 21, 2018 | 2.633 | 2.633 | 2.592 | 2.592 | 3,043 | -0.03(-1.25%) |
May 18, 2018 | 2.822 | 2.822 | 2.592 | 2.625 | 14,441 | -0.15(-5.34%) |
May 17, 2018 | 2.781 | 2.781 | 2.773 | 2.773 | 5,442 | +0.02(+0.90%) |
May 16, 2018 | 2.732 | 2.855 | 2.675 | 2.748 | 10,501 | -0.10(-3.47%) |
May 15, 2018 | 2.765 | 2.847 | 2.682 | 2.847 | 5,487 | +0.12(+4.22%) |
May 14, 2018 | 2.784 | 2.830 | 2.715 | 2.732 | 9,609 | -0.04(-1.48%) |
May 11, 2018 | 2.913 | 2.962 | 2.748 | 2.773 | 42,517 | +0.02(+0.90%) |
May 10, 2018 | 2.740 | 2.841 | 2.646 | 2.748 | 27,345 | +0.02(+0.91%) |
May 09, 2018 | 2.699 | 2.843 | 2.699 | 2.724 | 14,593 | +0.03(+1.22%) |
May 08, 2018 | 2.501 | 2.716 | 2.501 | 2.691 | 4,301 | -0.03(-1.21%) |
May 07, 2018 | 2.789 | 2.830 | 2.724 | 2.724 | 17,848 | -0.09(-3.22%) |
May 04, 2018 | 2.781 | 2.888 | 2.740 | 2.814 | 26,997 | +0.03(+1.18%) |
May 03, 2018 | 2.485 | 2.781 | 2.468 | 2.781 | 21,929 | +0.31(+12.67%) |
May 02, 2018 | 2.477 | 2.493 | 2.436 | 2.468 | 16,106 | -0.06(-2.28%) |
May 01, 2018 | 2.509 | 2.526 | 2.468 | 2.526 | 7,949 | +0.02(+0.79%) |
Apr 30, 2018 | 2.556 | 2.556 | 2.477 | 2.506 | 5,661 | -0.08(-3.00%) |
Apr 27, 2018 | 2.370 | 2.584 | 2.370 | 2.584 | 18,971 | +0.13(+5.37%) |
Apr 26, 2018 | 2.439 | 2.510 | 2.386 | 2.452 | 22,008 | -0.07(-2.93%) |
Apr 25, 2018 | 2.551 | 2.617 | 2.510 | 2.526 | 52,647 | -0.09(-3.46%) |
Apr 24, 2018 | 2.633 | 2.649 | 2.551 | 2.617 | 24,204 | +0.02(+0.63%) |
Apr 23, 2018 | 2.674 | 2.765 | 2.600 | 2.600 | 10,026 | -0.11(-3.95%) |
Apr 20, 2018 | 2.880 | 2.880 | 2.551 | 2.707 | 19,451 | -0.15(-5.19%) |
Apr 19, 2018 | 2.658 | 2.871 | 2.617 | 2.855 | 26,374 | +0.21(+7.76%) |
Apr 18, 2018 | 2.733 | 2.733 | 2.649 | 2.649 | 12,494 | -0.07(-2.42%) |
Apr 17, 2018 | 2.691 | 2.773 | 2.691 | 2.715 | 24,261 | +0.08(+3.12%) |
Apr 16, 2018 | 2.682 | 2.769 | 2.510 | 2.633 | 32,758 | +0.05(+1.91%) |
Apr 13, 2018 | 2.855 | 2.855 | 2.435 | 2.584 | 135,855 | +0.08(+3.29%) |
Apr 12, 2018 | 2.468 | 2.674 | 2.353 | 2.501 | 66,617 | +0.10(+4.11%) |
Apr 11, 2018 | 2.287 | 2.649 | 2.263 | 2.403 | 83,529 | +0.04(+1.74%) |
Apr 10, 2018 | 2.304 | 2.337 | 2.222 | 2.361 | 51,380 | +0.07(+3.24%) |
Apr 09, 2018 | 2.271 | 2.287 | 2.238 | 2.287 | 6,547 | +0.04(+1.83%) |
Apr 06, 2018 | 2.304 | 2.468 | 2.041 | 2.246 | 90,401 | -0.06(-2.50%) |
Apr 05, 2018 | 2.189 | 2.427 | 1.999 | 2.304 | 29,153 | +0.30(+14.75%) |
Apr 04, 2018 | 1.932 | 2.106 | 1.932 | 2.008 | 19,127 | -0.07(-3.56%) |
Apr 03, 2018 | 2.098 | 2.222 | 2.082 | 2.082 | 17,454 | +0.01(+0.40%) |
Apr 02, 2018 | 2.139 | 2.238 | 1.934 | 2.074 | 36,192 | -0.11(-4.91%) |
Mar 29, 2018 | 2.180 | 2.180 | 2.180 | 0 | -0.07(-3.28%) | |
Mar 28, 2018 | 2.320 | 2.320 | 2.222 | 2.255 | 53,370 | -0.10(-4.20%) |
Mar 27, 2018 | 2.468 | 2.468 | 2.345 | 2.353 | 10,742 | -0.12(-4.67%) |
Mar 26, 2018 | 2.419 | 2.485 | 2.370 | 2.468 | 9,829 | +0.12(+4.90%) |
Mar 23, 2018 | 2.501 | 2.501 | 2.304 | 2.353 | 73,259 | -0.15(-5.92%) |
Mar 22, 2018 | 2.715 | 2.715 | 2.460 | 2.501 | 150,890 | -0.11(-4.09%) |
Mar 21, 2018 | 2.592 | 2.625 | 2.485 | 2.608 | 48,472 | +0.15(+6.00%) |
Mar 20, 2018 | 2.575 | 2.575 | 2.404 | 2.460 | 24,367 | -0.11(-4.16%) |
Mar 19, 2018 | 2.608 | 2.617 | 2.542 | 2.567 | 35,459 | -0.04(-1.58%) |
Mar 16, 2018 | 2.584 | 2.633 | 2.542 | 2.608 | 59,659 | +0.06(+2.26%) |
Mar 15, 2018 | 2.493 | 2.633 | 2.444 | 2.551 | 36,625 | +0.08(+3.33%) |
Mar 14, 2018 | 2.460 | 2.526 | 2.403 | 2.468 | 19,473 | -0.02(-0.66%) |
Mar 13, 2018 | 2.477 | 2.485 | 2.433 | 2.485 | 6,619 | -0.03(-1.31%) |
Mar 12, 2018 | 2.649 | 2.666 | 2.468 | 2.518 | 19,299 | -0.12(-4.37%) |
Mar 09, 2018 | 2.649 | 2.732 | 2.600 | 2.633 | 53,946 | +0.01(+0.31%) |
Mar 08, 2018 | 2.575 | 2.641 | 2.559 | 2.625 | 14,754 | +0.07(+2.90%) |
Mar 07, 2018 | 2.789 | 2.789 | 2.551 | 2.551 | 19,170 | -0.23(-8.28%) |
Mar 06, 2018 | 2.839 | 2.962 | 2.680 | 2.781 | 133,418 | -0.06(-2.03%) |
Mar 05, 2018 | 2.452 | 2.839 | 2.285 | 2.839 | 99,142 | +0.17(+6.48%) |
Mar 02, 2018 | 2.238 | 2.666 | 2.238 | 2.666 | 12,135 | +0.44(+19.91%) |
Mar 01, 2018 | 2.205 | 2.331 | 2.205 | 2.223 | 10,454 | +0.00(+0.08%) |
Feb 28, 2018 | 2.213 | 2.255 | 2.176 | 2.222 | 39,533 | +0.01(+0.37%) |
Feb 27, 2018 | 2.263 | 2.347 | 2.148 | 2.213 | 5,716 | -0.04(-1.83%) |
Feb 26, 2018 | 2.312 | 2.312 | 2.238 | 2.255 | 33,856 | -0.04(-1.79%) |
Feb 23, 2018 | 2.353 | 2.373 | 2.296 | 2.296 | 12,006 | -0.05(-2.11%) |
Feb 22, 2018 | 2.394 | 2.406 | 2.218 | 2.345 | 55,108 | -0.07(-3.06%) |
Feb 21, 2018 | 2.279 | 2.551 | 2.156 | 2.419 | 59,978 | +0.16(+6.91%) |
Feb 20, 2018 | 2.361 | 2.468 | 2.156 | 2.263 | 39,222 | -0.10(-4.18%) |
Feb 16, 2018 | 2.361 | 2.361 | 2.361 | 0 | +0.19(+8.71%) | |
Feb 15, 2018 | 2.057 | 2.172 | 1.892 | 2.172 | 69,228 | +0.21(+10.46%) |
Feb 14, 2018 | 2.057 | 1.753 | 1.967 | 282,619 | +0.20(+11.16%) | |
Feb 13, 2018 | 1.779 | 1.806 | 1.769 | 1.769 | 58,505 | -0.02(-1.38%) |
Feb 12, 2018 | 1.786 | 1.802 | 1.777 | 1.794 | 209,452 | -0.01(-0.46%) |
Feb 09, 2018 | 1.851 | 1.857 | 1.777 | 1.802 | 56,453 | -0.06(-3.10%) |
Feb 08, 2018 | 1.851 | 1.892 | 1.851 | 1.860 | 20,935 | -0.03(-1.74%) |
Feb 07, 2018 | 1.967 | 1.967 | 1.851 | 1.892 | 65,514 | -0.07(-3.77%) |
Feb 06, 2018 | 1.975 | 1.983 | 1.901 | 1.967 | 75,584 | -0.04(-2.05%) |
Feb 05, 2018 | 1.934 | 2.012 | 1.908 | 2.008 | 16,595 | +0.05(+2.52%) |
Feb 02, 2018 | 1.991 | 1.991 | 1.910 | 1.958 | 317,260 | -0.03(-1.65%) |
Feb 01, 2018 | 1.999 | 1.999 | 1.958 | 1.991 | 7,749 | -0.01(-0.41%) |
Jan 31, 2018 | 1.991 | 2.041 | 1.970 | 1.999 | 80,284 | +0.03(+1.67%) |
Jan 30, 2018 | 1.999 | 1.999 | 1.983 | 1.967 | 47,703 | -0.02(-1.24%) |
Jan 29, 2018 | 2.057 | 2.057 | 1.983 | 1.991 | 16,105 | -0.07(-3.20%) |
Jan 26, 2018 | 2.139 | 2.139 | 1.991 | 2.057 | 132,830 | -0.09(-4.21%) |
Jan 25, 2018 | 2.238 | 2.250 | 2.143 | 2.148 | 23,994 | -0.12(-5.43%) |
Jan 24, 2018 | 2.304 | 2.304 | 2.263 | 2.271 | 28,757 | -0.03(-1.43%) |
Jan 23, 2018 | 2.222 | 2.329 | 2.197 | 2.304 | 30,683 | +0.03(+1.45%) |
Jan 22, 2018 | 2.279 | 2.296 | 2.238 | 2.271 | 37,005 | +0.04(+1.84%) |
Jan 19, 2018 | 2.230 | 2.260 | 2.193 | 2.230 | 4,804 | +0.00(+0.00%) |
Jan 18, 2018 | 2.180 | 2.337 | 2.172 | 2.230 | 19,978 | +0.05(+2.26%) |
Jan 17, 2018 | 2.205 | 2.307 | 2.180 | 2.180 | 31,930 | -0.04(-1.85%) |
Jan 16, 2018 | 2.279 | 2.279 | 2.180 | 2.222 | 43,753 | -0.08(-3.57%) |
Jan 12, 2018 | 2.304 | 2.304 | 2.304 | 0 | +0.03(+1.18%) | |
Jan 11, 2018 | 2.255 | 2.279 | 2.213 | 2.277 | 29,859 | +0.11(+5.02%) |
Jan 10, 2018 | 2.312 | 2.386 | 2.115 | 2.168 | 54,064 | -0.17(-7.22%) |
Jan 09, 2018 | 2.641 | 2.641 | 2.287 | 2.337 | 101,740 | -0.33(-12.35%) |
Jan 08, 2018 | 2.729 | 2.732 | 2.666 | 2.666 | 10,608 | -0.10(-3.57%) |
Jan 05, 2018 | 2.905 | 2.905 | 2.757 | 2.765 | 9,981 | -0.02(-0.59%) |
Jan 04, 2018 | 2.765 | 2.814 | 2.748 | 2.781 | 31,207 | +0.02(+0.60%) |
Jan 03, 2018 | 2.830 | 2.880 | 2.732 | 2.765 | 52,044 | -0.01(-0.30%) |