Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 2.714 | 2.795 | 2.714 | 2.714 | 19,862 | -0.04(-1.49%) |
Aug 31, 2018 | 2.755 | 2.755 | 2.755 | 0 | -0.07(-2.62%) | |
Aug 30, 2018 | 2.755 | 2.904 | 2.755 | 2.829 | 31,718 | +0.03(+1.18%) |
Aug 29, 2018 | 2.870 | 2.954 | 2.771 | 2.796 | 20,000 | -0.11(-3.68%) |
Aug 28, 2018 | 2.878 | 2.960 | 2.870 | 2.903 | 52,626 | +0.03(+1.15%) |
Aug 27, 2018 | 2.862 | 2.894 | 2.802 | 2.870 | 15,697 | +0.05(+1.75%) |
Aug 24, 2018 | 2.804 | 2.853 | 2.804 | 2.820 | 43,536 | +0.04(+1.48%) |
Aug 23, 2018 | 2.640 | 2.960 | 2.640 | 2.779 | 105,409 | +0.14(+5.30%) |
Aug 22, 2018 | 2.549 | 2.788 | 2.547 | 2.640 | 31,022 | +0.05(+1.90%) |
Aug 21, 2018 | 2.615 | 2.631 | 2.590 | 2.590 | 41,928 | -0.03(-1.25%) |
Aug 20, 2018 | 2.574 | 2.623 | 2.574 | 2.623 | 5,438 | +0.03(+1.27%) |
Aug 17, 2018 | 2.631 | 2.631 | 2.590 | 2.590 | 7,418 | -0.04(-1.56%) |
Aug 16, 2018 | 2.631 | 2.631 | 2.591 | 2.631 | 10,301 | +0.04(+1.59%) |
Aug 15, 2018 | 2.769 | 2.769 | 2.590 | 2.590 | 79,649 | -0.19(-6.80%) |
Aug 14, 2018 | 2.779 | 2.779 | 2.779 | 6 | +0.00(+0.00%) | |
Aug 13, 2018 | 2.779 | 2.796 | 2.779 | 2.779 | 4,143 | +0.00(+0.00%) |
Aug 10, 2018 | 2.796 | 2.796 | 2.779 | 2.779 | 12,404 | -0.02(-0.88%) |
Aug 09, 2018 | 2.878 | 2.878 | 2.779 | 2.804 | 8,654 | -0.03(-1.16%) |
Aug 08, 2018 | 2.804 | 3.207 | 2.756 | 2.837 | 204,757 | +0.18(+6.81%) |
Aug 07, 2018 | 2.656 | 2.656 | 2.656 | 2.656 | 2,400 | +0.00(+0.17%) |
Aug 06, 2018 | 2.648 | 2.665 | 2.631 | 2.651 | 2,885 | +0.02(+0.76%) |
Aug 03, 2018 | 2.656 | 2.672 | 2.631 | 2.631 | 32,713 | +0.03(+1.05%) |
Aug 02, 2018 | 2.613 | 2.613 | 2.604 | 2.604 | 1,459 | +0.01(+0.45%) |
Aug 01, 2018 | 2.648 | 2.650 | 2.590 | 2.592 | 11,589 | -0.02(-0.86%) |
Jul 31, 2018 | 2.615 | 2.615 | 2.615 | 2.615 | 442 | -0.02(-0.59%) |
Jul 30, 2018 | 2.605 | 2.631 | 2.605 | 2.631 | 2,332 | -0.01(-0.34%) |
Jul 27, 2018 | 2.615 | 2.640 | 2.598 | 2.640 | 6,566 | +0.02(+0.94%) |
Jul 26, 2018 | 2.672 | 2.681 | 2.615 | 2.615 | 21,332 | -0.05(-1.85%) |
Jul 25, 2018 | 2.705 | 2.705 | 2.615 | 2.664 | 28,656 | +0.00(+0.00%) |
Jul 24, 2018 | 2.648 | 2.714 | 2.643 | 2.664 | 32,298 | +0.07(+2.61%) |
Jul 23, 2018 | 2.524 | 2.640 | 2.508 | 2.597 | 13,525 | +0.01(+0.56%) |
Jul 19, 2018 | 2.582 | 2.582 | 2.582 | 1 | +0.12(+4.67%) | |
Jul 18, 2018 | 2.467 | 2.502 | 2.450 | 2.467 | 11,088 | +0.12(+5.03%) |
Jul 17, 2018 | 2.311 | 2.399 | 2.311 | 2.349 | 13,752 | +0.02(+0.90%) |
Jul 16, 2018 | 2.467 | 2.474 | 2.328 | 2.328 | 20,642 | -0.14(-5.63%) |
Jul 13, 2018 | 2.472 | 2.472 | 2.467 | 2.467 | 1,247 | +0.03(+1.35%) |
Jul 11, 2018 | 2.434 | 2.434 | 2.434 | 0 | +0.01(+0.34%) | |
Jul 10, 2018 | 2.467 | 2.492 | 2.426 | 2.426 | 5,018 | +0.00(+0.00%) |
Jul 09, 2018 | 2.500 | 2.500 | 2.426 | 2.426 | 2,534 | -0.07(-2.96%) |
Jul 06, 2018 | 2.472 | 2.500 | 2.467 | 2.500 | 2,623 | +0.04(+1.67%) |
Jul 03, 2018 | 2.459 | 2.459 | 2.459 | 43 | +0.03(+1.36%) | |
Jul 02, 2018 | 2.467 | 2.545 | 2.426 | 2.426 | 1,715 | -0.05(-1.99%) |
Jun 29, 2018 | 2.477 | 2.697 | 2.418 | 2.475 | 7,911 | +0.03(+1.35%) |
Jun 28, 2018 | 2.459 | 2.582 | 2.418 | 2.442 | 43,350 | +0.00(+0.00%) |
Jun 27, 2018 | 2.508 | 2.508 | 2.442 | 2.442 | 16,816 | -0.09(-3.57%) |
Jun 26, 2018 | 2.527 | 2.533 | 2.524 | 2.533 | 5,747 | +0.02(+0.65%) |
Jun 25, 2018 | 2.549 | 2.549 | 2.516 | 2.516 | 16,440 | -0.03(-1.29%) |
Jun 22, 2018 | 2.607 | 2.607 | 2.549 | 2.549 | 4,476 | -0.01(-0.32%) |
Jun 21, 2018 | 2.590 | 2.590 | 2.557 | 2.557 | 10,636 | -0.04(-1.58%) |
Jun 20, 2018 | 2.615 | 2.623 | 2.566 | 2.598 | 8,905 | +0.00(+0.00%) |
Jun 19, 2018 | 2.615 | 2.656 | 2.598 | 2.598 | 2,894 | -0.07(-2.47%) |
Jun 18, 2018 | 2.598 | 2.755 | 2.598 | 2.664 | 4,384 | +0.07(+2.86%) |
Jun 15, 2018 | 2.672 | 2.631 | 2.590 | 20,262 | -0.04(-1.56%) | |
Jun 14, 2018 | 2.623 | 2.631 | 2.623 | 2.631 | 605 | +0.01(+0.31%) |
Jun 13, 2018 | 2.681 | 2.681 | 2.623 | 2.623 | 1,909 | -0.07(-2.45%) |
Jun 12, 2018 | 2.598 | 2.689 | 2.574 | 2.689 | 1,617 | +0.08(+3.15%) |
Jun 11, 2018 | 2.607 | 2.631 | 2.602 | 2.607 | 1,523 | -0.05(-1.86%) |
Jun 08, 2018 | 2.631 | 2.709 | 2.598 | 2.656 | 3,918 | +0.08(+2.95%) |
Jun 07, 2018 | 2.656 | 2.656 | 2.580 | 2.580 | 905 | -0.07(-2.57%) |
Jun 06, 2018 | 2.640 | 2.771 | 2.640 | 2.648 | 29,766 | +0.01(+0.31%) |
Jun 05, 2018 | 2.642 | 2.642 | 2.607 | 2.640 | 3,985 | +0.06(+2.23%) |
Jun 04, 2018 | 2.664 | 2.664 | 2.582 | 2.582 | 2,945 | -0.07(-2.79%) |
Jun 01, 2018 | 2.663 | 2.851 | 2.574 | 2.656 | 93,205 | +0.02(+0.94%) |
May 31, 2018 | 2.623 | 2.688 | 2.598 | 2.631 | 8,554 | +0.02(+0.95%) |
May 30, 2018 | 2.705 | 2.705 | 2.598 | 2.607 | 6,096 | +0.00(+0.00%) |
May 29, 2018 | 2.798 | 2.812 | 2.598 | 2.607 | 13,108 | -0.20(-7.04%) |
May 25, 2018 | 2.804 | 2.804 | 2.804 | 0 | +0.08(+3.02%) | |
May 24, 2018 | 2.820 | 2.820 | 2.681 | 2.722 | 3,870 | -0.08(-2.93%) |
May 23, 2018 | 2.697 | 2.804 | 2.697 | 2.804 | 4,432 | +0.17(+6.56%) |
May 22, 2018 | 2.648 | 2.903 | 2.631 | 2.631 | 14,041 | +0.04(+1.59%) |
May 21, 2018 | 2.631 | 2.631 | 2.590 | 2.590 | 3,045 | -0.03(-1.25%) |
May 18, 2018 | 2.820 | 2.820 | 2.590 | 2.623 | 14,450 | -0.15(-5.34%) |
May 17, 2018 | 2.779 | 2.779 | 2.771 | 2.771 | 5,445 | +0.02(+0.90%) |
May 16, 2018 | 2.730 | 2.853 | 2.673 | 2.746 | 10,508 | -0.10(-3.47%) |
May 15, 2018 | 2.763 | 2.845 | 2.681 | 2.845 | 5,490 | +0.12(+4.22%) |
May 14, 2018 | 2.782 | 2.829 | 2.713 | 2.730 | 9,615 | -0.04(-1.48%) |
May 11, 2018 | 2.911 | 2.960 | 2.746 | 2.771 | 42,544 | +0.02(+0.90%) |
May 10, 2018 | 2.738 | 2.839 | 2.645 | 2.746 | 27,362 | +0.02(+0.91%) |
May 09, 2018 | 2.697 | 2.841 | 2.697 | 2.722 | 14,602 | +0.03(+1.22%) |
May 08, 2018 | 2.500 | 2.714 | 2.500 | 2.689 | 4,303 | -0.03(-1.21%) |
May 07, 2018 | 2.788 | 2.829 | 2.722 | 2.722 | 17,859 | -0.09(-3.22%) |
May 04, 2018 | 2.779 | 2.886 | 2.738 | 2.812 | 27,014 | +0.03(+1.18%) |
May 03, 2018 | 2.483 | 2.779 | 2.467 | 2.779 | 21,943 | +0.31(+12.67%) |
May 02, 2018 | 2.475 | 2.492 | 2.435 | 2.467 | 16,117 | -0.06(-2.28%) |
May 01, 2018 | 2.507 | 2.524 | 2.467 | 2.524 | 7,954 | +0.02(+0.79%) |
Apr 30, 2018 | 2.554 | 2.554 | 2.475 | 2.505 | 5,664 | -0.08(-3.00%) |
Apr 27, 2018 | 2.368 | 2.582 | 2.368 | 2.582 | 18,983 | +0.13(+5.37%) |
Apr 26, 2018 | 2.438 | 2.508 | 2.385 | 2.450 | 22,022 | -0.07(-2.93%) |
Apr 25, 2018 | 2.549 | 2.615 | 2.508 | 2.524 | 52,680 | -0.09(-3.46%) |
Apr 24, 2018 | 2.631 | 2.648 | 2.549 | 2.615 | 24,219 | +0.02(+0.63%) |
Apr 23, 2018 | 2.672 | 2.763 | 2.598 | 2.598 | 10,032 | -0.11(-3.95%) |
Apr 20, 2018 | 2.878 | 2.878 | 2.549 | 2.705 | 19,463 | -0.15(-5.19%) |
Apr 19, 2018 | 2.656 | 2.869 | 2.616 | 2.853 | 26,390 | +0.21(+7.76%) |
Apr 18, 2018 | 2.731 | 2.731 | 2.648 | 2.648 | 12,502 | -0.07(-2.42%) |
Apr 17, 2018 | 2.689 | 2.771 | 2.689 | 2.714 | 24,277 | +0.08(+3.13%) |
Apr 16, 2018 | 2.681 | 2.767 | 2.509 | 2.631 | 32,778 | +0.05(+1.91%) |
Apr 13, 2018 | 2.853 | 2.853 | 2.434 | 2.582 | 135,940 | +0.08(+3.29%) |
Apr 12, 2018 | 2.467 | 2.672 | 2.352 | 2.500 | 66,659 | +0.10(+4.11%) |
Apr 11, 2018 | 2.286 | 2.648 | 2.261 | 2.401 | 83,581 | +0.04(+1.74%) |
Apr 10, 2018 | 2.302 | 2.335 | 2.220 | 2.360 | 51,413 | +0.07(+3.24%) |
Apr 09, 2018 | 2.270 | 2.286 | 2.237 | 2.286 | 6,551 | +0.04(+1.83%) |
Apr 06, 2018 | 2.302 | 2.467 | 2.039 | 2.245 | 90,458 | -0.06(-2.50%) |
Apr 05, 2018 | 2.187 | 2.426 | 1.998 | 2.302 | 29,171 | +0.30(+14.75%) |
Apr 04, 2018 | 1.931 | 2.105 | 1.931 | 2.006 | 19,139 | -0.07(-3.56%) |
Apr 03, 2018 | 2.097 | 2.220 | 2.080 | 2.080 | 17,465 | +0.01(+0.40%) |
Apr 02, 2018 | 2.138 | 2.237 | 1.932 | 2.072 | 36,215 | -0.11(-4.91%) |
Mar 29, 2018 | 2.179 | 2.179 | 2.179 | 0 | -0.07(-3.28%) | |
Mar 28, 2018 | 2.319 | 2.319 | 2.220 | 2.253 | 53,403 | -0.10(-4.20%) |
Mar 27, 2018 | 2.467 | 2.467 | 2.344 | 2.352 | 10,749 | -0.12(-4.67%) |
Mar 26, 2018 | 2.418 | 2.483 | 2.368 | 2.467 | 9,835 | +0.12(+4.90%) |
Mar 23, 2018 | 2.500 | 2.500 | 2.302 | 2.352 | 73,305 | -0.15(-5.92%) |
Mar 22, 2018 | 2.714 | 2.714 | 2.459 | 2.500 | 150,985 | -0.11(-4.09%) |
Mar 21, 2018 | 2.590 | 2.623 | 2.483 | 2.606 | 48,503 | +0.15(+6.00%) |
Mar 20, 2018 | 2.574 | 2.574 | 2.402 | 2.459 | 24,382 | -0.11(-4.16%) |
Mar 19, 2018 | 2.607 | 2.615 | 2.541 | 2.566 | 35,482 | -0.04(-1.58%) |
Mar 16, 2018 | 2.582 | 2.631 | 2.541 | 2.607 | 59,697 | +0.06(+2.26%) |
Mar 15, 2018 | 2.492 | 2.631 | 2.442 | 2.549 | 36,648 | +0.08(+3.33%) |
Mar 14, 2018 | 2.459 | 2.524 | 2.401 | 2.467 | 19,485 | -0.02(-0.66%) |
Mar 13, 2018 | 2.475 | 2.483 | 2.431 | 2.483 | 6,624 | -0.03(-1.31%) |
Mar 12, 2018 | 2.648 | 2.664 | 2.467 | 2.516 | 19,311 | -0.12(-4.37%) |
Mar 09, 2018 | 2.648 | 2.730 | 2.598 | 2.631 | 53,980 | +0.01(+0.31%) |
Mar 08, 2018 | 2.574 | 2.640 | 2.557 | 2.623 | 14,763 | +0.07(+2.90%) |
Mar 07, 2018 | 2.788 | 2.788 | 2.549 | 2.549 | 19,182 | -0.23(-8.28%) |
Mar 06, 2018 | 2.837 | 2.960 | 2.678 | 2.779 | 133,502 | -0.06(-2.03%) |
Mar 05, 2018 | 2.450 | 2.837 | 2.283 | 2.837 | 99,204 | +0.17(+6.48%) |
Mar 02, 2018 | 2.237 | 2.664 | 2.237 | 2.664 | 12,142 | +0.44(+19.91%) |
Mar 01, 2018 | 2.204 | 2.329 | 2.204 | 2.222 | 10,460 | +0.00(+0.08%) |
Feb 28, 2018 | 2.212 | 2.253 | 2.174 | 2.220 | 39,558 | +0.01(+0.37%) |
Feb 27, 2018 | 2.261 | 2.346 | 2.146 | 2.212 | 5,720 | -0.04(-1.82%) |
Feb 26, 2018 | 2.311 | 2.311 | 2.237 | 2.253 | 33,878 | -0.04(-1.79%) |
Feb 23, 2018 | 2.352 | 2.372 | 2.294 | 2.294 | 12,013 | -0.05(-2.10%) |
Feb 22, 2018 | 2.393 | 2.404 | 2.217 | 2.344 | 55,142 | -0.07(-3.06%) |
Feb 21, 2018 | 2.278 | 2.549 | 2.154 | 2.418 | 60,015 | +0.16(+6.91%) |
Feb 20, 2018 | 2.360 | 2.467 | 2.154 | 2.261 | 39,247 | -0.10(-4.18%) |
Feb 16, 2018 | 2.360 | 2.360 | 2.360 | 0 | +0.19(+8.71%) | |
Feb 15, 2018 | 2.056 | 2.171 | 1.891 | 2.171 | 69,271 | +0.21(+10.46%) |
Feb 14, 2018 | 2.056 | 1.752 | 1.965 | 282,797 | +0.20(+11.16%) | |
Feb 13, 2018 | 1.778 | 1.805 | 1.768 | 1.768 | 58,541 | -0.02(-1.38%) |
Feb 12, 2018 | 1.784 | 1.801 | 1.776 | 1.793 | 209,584 | -0.01(-0.46%) |
Feb 09, 2018 | 1.850 | 1.856 | 1.776 | 1.801 | 56,489 | -0.06(-3.10%) |
Feb 08, 2018 | 1.850 | 1.891 | 1.850 | 1.858 | 20,948 | -0.03(-1.74%) |
Feb 07, 2018 | 1.965 | 1.965 | 1.850 | 1.891 | 65,555 | -0.07(-3.77%) |
Feb 06, 2018 | 1.974 | 1.982 | 1.900 | 1.965 | 75,631 | -0.04(-2.05%) |
Feb 05, 2018 | 1.932 | 2.011 | 1.907 | 2.006 | 16,605 | +0.05(+2.52%) |
Feb 02, 2018 | 1.990 | 1.990 | 1.909 | 1.957 | 317,459 | -0.03(-1.65%) |
Feb 01, 2018 | 1.998 | 1.998 | 1.957 | 1.990 | 7,753 | -0.01(-0.41%) |
Jan 31, 2018 | 1.990 | 2.039 | 1.969 | 1.998 | 80,334 | +0.03(+1.67%) |
Jan 30, 2018 | 1.998 | 1.998 | 1.982 | 1.965 | 47,733 | -0.02(-1.24%) |
Jan 29, 2018 | 2.056 | 2.056 | 1.982 | 1.990 | 16,115 | -0.07(-3.20%) |
Jan 26, 2018 | 2.138 | 2.138 | 1.990 | 2.056 | 132,913 | -0.09(-4.21%) |
Jan 25, 2018 | 2.237 | 2.249 | 2.142 | 2.146 | 24,009 | -0.12(-5.43%) |
Jan 24, 2018 | 2.302 | 2.302 | 2.261 | 2.270 | 28,775 | -0.03(-1.43%) |
Jan 23, 2018 | 2.220 | 2.327 | 2.196 | 2.302 | 30,702 | +0.03(+1.45%) |
Jan 22, 2018 | 2.278 | 2.294 | 2.237 | 2.270 | 37,029 | +0.04(+1.85%) |
Jan 19, 2018 | 2.228 | 2.258 | 2.191 | 2.228 | 4,807 | +0.00(+0.00%) |
Jan 18, 2018 | 2.179 | 2.335 | 2.171 | 2.228 | 19,991 | +0.05(+2.26%) |
Jan 17, 2018 | 2.204 | 2.305 | 2.179 | 2.179 | 31,950 | -0.04(-1.85%) |
Jan 16, 2018 | 2.278 | 2.278 | 2.179 | 2.220 | 43,780 | -0.08(-3.57%) |
Jan 12, 2018 | 2.302 | 2.302 | 2.302 | 0 | +0.03(+1.19%) | |
Jan 11, 2018 | 2.253 | 2.278 | 2.212 | 2.275 | 29,878 | +0.11(+5.02%) |
Jan 10, 2018 | 2.311 | 2.385 | 2.113 | 2.167 | 54,098 | -0.17(-7.22%) |
Jan 09, 2018 | 2.640 | 2.640 | 2.286 | 2.335 | 101,804 | -0.33(-12.35%) |
Jan 08, 2018 | 2.727 | 2.730 | 2.664 | 2.664 | 10,615 | -0.10(-3.57%) |
Jan 05, 2018 | 2.903 | 2.903 | 2.755 | 2.763 | 9,987 | -0.02(-0.59%) |
Jan 04, 2018 | 2.763 | 2.812 | 2.746 | 2.779 | 31,227 | +0.02(+0.60%) |
Jan 03, 2018 | 2.829 | 2.878 | 2.730 | 2.763 | 52,077 | -0.01(-0.30%) |