Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.930 | 1.930 | 1.870 | 1.880 | 36,000 | -0.05(-2.59%) |
Nov 29, 2018 | 1.940 | 1.940 | 1.870 | 1.930 | 62,782 | -0.01(-0.52%) |
Nov 28, 2018 | 1.950 | 1.960 | 1.860 | 1.940 | 31,443 | +0.00(+0.00%) |
Nov 27, 2018 | 1.970 | 1.990 | 1.920 | 1.940 | 11,982 | -0.05(-2.51%) |
Nov 26, 2018 | 1.990 | 1.990 | 1.920 | 1.990 | 34,256 | +0.00(+0.00%) |
Nov 23, 2018 | 1.980 | 2.000 | 1.950 | 1.990 | 19,400 | +0.02(+1.02%) |
Nov 21, 2018 | 1.970 | 1.970 | 1.970 | 0 | +0.02(+1.03%) | |
Nov 20, 2018 | 1.910 | 1.970 | 1.901 | 1.950 | 33,047 | +0.00(+0.00%) |
Nov 19, 2018 | 1.920 | 1.960 | 1.910 | 1.950 | 22,885 | +0.04(+2.09%) |
Nov 16, 2018 | 2.010 | 2.010 | 1.910 | 1.910 | 151,300 | -0.09(-4.50%) |
Nov 15, 2018 | 1.900 | 2.030 | 1.890 | 2.000 | 59,463 | +0.14(+7.53%) |
Nov 14, 2018 | 1.890 | 1.900 | 1.850 | 1.860 | 38,999 | -0.01(-0.53%) |
Nov 13, 2018 | 1.930 | 1.981 | 1.850 | 1.870 | 28,748 | -0.06(-3.11%) |
Nov 12, 2018 | 1.980 | 1.980 | 1.930 | 1.930 | 32,182 | -0.04(-2.03%) |
Nov 09, 2018 | 2.040 | 2.040 | 1.940 | 1.970 | 23,300 | -0.04(-1.99%) |
Nov 08, 2018 | 2.060 | 2.070 | 2.010 | 2.010 | 38,557 | -0.09(-4.29%) |
Nov 07, 2018 | 2.000 | 2.130 | 1.980 | 2.100 | 142,814 | +0.11(+5.53%) |
Nov 06, 2018 | 2.030 | 2.030 | 1.990 | 1.990 | 13,002 | -0.01(-0.50%) |
Nov 05, 2018 | 1.990 | 2.030 | 1.990 | 2.000 | 16,717 | +0.02(+1.01%) |
Nov 02, 2018 | 2.000 | 2.020 | 1.980 | 1.980 | 27,800 | -0.02(-1.00%) |
Nov 01, 2018 | 1.900 | 2.000 | 1.890 | 2.000 | 57,763 | +0.08(+4.17%) |
Oct 31, 2018 | 1.900 | 1.940 | 1.900 | 1.920 | 34,267 | +0.05(+2.67%) |
Oct 30, 2018 | 1.830 | 1.870 | 1.808 | 1.870 | 45,525 | +0.00(+0.00%) |
Oct 29, 2018 | 1.960 | 1.960 | 1.860 | 1.870 | 33,049 | -0.09(-4.59%) |
Oct 26, 2018 | 1.970 | 1.990 | 1.930 | 1.960 | 71,800 | +0.00(+0.00%) |
Oct 25, 2018 | 1.990 | 2.010 | 1.950 | 1.960 | 29,046 | -0.01(-0.51%) |
Oct 24, 2018 | 2.030 | 2.030 | 1.915 | 1.970 | 30,429 | -0.06(-2.96%) |
Oct 23, 2018 | 2.000 | 2.040 | 1.930 | 2.030 | 33,160 | +0.01(+0.50%) |
Oct 22, 2018 | 2.040 | 2.048 | 1.960 | 2.020 | 16,703 | -0.02(-0.98%) |
Oct 19, 2018 | 2.120 | 2.150 | 1.950 | 2.040 | 44,800 | -0.06(-2.86%) |
Oct 18, 2018 | 2.200 | 2.200 | 2.080 | 2.100 | 85,117 | -0.10(-4.55%) |
Oct 17, 2018 | 2.200 | 2.200 | 2.160 | 2.200 | 20,510 | +0.00(+0.00%) |
Oct 16, 2018 | 2.150 | 2.220 | 2.140 | 2.200 | 76,377 | +0.07(+3.29%) |
Oct 15, 2018 | 2.140 | 2.170 | 2.100 | 2.130 | 105,814 | +0.04(+1.91%) |
Oct 12, 2018 | 1.910 | 2.090 | 1.910 | 2.090 | 130,700 | +0.23(+12.37%) |
Oct 11, 2018 | 1.850 | 1.915 | 1.850 | 1.860 | 60,951 | -0.01(-0.53%) |
Oct 10, 2018 | 1.800 | 1.990 | 1.800 | 1.870 | 159,790 | +0.02(+1.08%) |
Oct 09, 2018 | 1.970 | 1.970 | 1.850 | 1.850 | 39,444 | -0.11(-5.61%) |
Oct 08, 2018 | 1.980 | 1.990 | 1.900 | 1.960 | 76,662 | +0.01(+0.51%) |
Oct 05, 2018 | 1.950 | 1.990 | 1.880 | 1.950 | 69,600 | +0.01(+0.52%) |
Oct 04, 2018 | 2.000 | 2.090 | 1.930 | 1.940 | 169,670 | -0.05(-2.51%) |
Oct 03, 2018 | 2.170 | 2.170 | 1.940 | 1.990 | 228,295 | -0.16(-7.44%) |
Oct 02, 2018 | 2.290 | 2.300 | 2.110 | 2.150 | 106,718 | -0.08(-3.59%) |
Oct 01, 2018 | 2.220 | 2.280 | 2.200 | 2.230 | 44,531 | +0.01(+0.45%) |
Sep 28, 2018 | 2.280 | 2.300 | 2.080 | 2.220 | 177,900 | -0.10(-4.31%) |
Sep 27, 2018 | 2.420 | 2.442 | 2.280 | 2.320 | 97,833 | -0.10(-4.13%) |
Sep 26, 2018 | 2.510 | 2.510 | 2.420 | 2.420 | 44,697 | -0.09(-3.59%) |
Sep 25, 2018 | 2.500 | 2.540 | 2.440 | 2.510 | 99,932 | +0.00(+0.00%) |
Sep 24, 2018 | 2.500 | 2.520 | 2.480 | 2.510 | 57,272 | -0.01(-0.40%) |
Sep 21, 2018 | 2.500 | 2.530 | 2.480 | 2.520 | 56,200 | +0.02(+0.80%) |
Sep 20, 2018 | 2.500 | 2.530 | 2.500 | 2.500 | 20,543 | +0.05(+2.04%) |
Sep 19, 2018 | 2.450 | 2.520 | 2.450 | 2.450 | 21,235 | +0.00(+0.00%) |
Sep 18, 2018 | 2.370 | 2.490 | 2.350 | 2.450 | 41,495 | +0.10(+4.26%) |
Sep 17, 2018 | 2.290 | 2.380 | 2.290 | 2.350 | 19,486 | +0.07(+3.07%) |
Sep 14, 2018 | 2.310 | 2.370 | 2.280 | 2.280 | 56,600 | -0.08(-3.39%) |
Sep 13, 2018 | 2.310 | 2.450 | 2.310 | 2.360 | 20,396 | +0.05(+2.16%) |
Sep 12, 2018 | 2.410 | 2.428 | 2.300 | 2.310 | 34,964 | -0.15(-6.10%) |
Sep 11, 2018 | 2.480 | 2.480 | 2.410 | 2.460 | 24,770 | -0.03(-1.20%) |
Sep 10, 2018 | 2.430 | 2.490 | 2.367 | 2.490 | 44,340 | +0.04(+1.63%) |
Sep 07, 2018 | 2.490 | 2.490 | 2.370 | 2.450 | 8,500 | -0.02(-0.81%) |
Sep 06, 2018 | 2.530 | 2.530 | 2.450 | 2.470 | 21,655 | +0.00(+0.00%) |
Sep 05, 2018 | 2.450 | 2.550 | 2.450 | 2.470 | 8,373 | -0.07(-2.76%) |
Sep 04, 2018 | 2.500 | 2.570 | 2.481 | 2.540 | 9,710 | +0.01(+0.40%) |
Aug 31, 2018 | 2.530 | 2.530 | 2.530 | 0 | -0.03(-1.17%) | |
Aug 30, 2018 | 2.620 | 2.620 | 2.560 | 2.560 | 41,348 | -0.06(-2.29%) |
Aug 29, 2018 | 2.580 | 2.670 | 2.550 | 2.620 | 53,690 | +0.07(+2.75%) |
Aug 28, 2018 | 2.590 | 2.670 | 2.550 | 2.550 | 57,484 | +0.00(+0.00%) |
Aug 27, 2018 | 2.500 | 2.580 | 2.497 | 2.550 | 67,317 | +0.04(+1.59%) |
Aug 24, 2018 | 2.495 | 2.540 | 2.472 | 2.510 | 5,300 | +0.04(+1.62%) |
Aug 23, 2018 | 2.500 | 2.550 | 2.470 | 2.470 | 28,679 | -0.02(-0.80%) |
Aug 22, 2018 | 2.500 | 2.540 | 2.460 | 2.490 | 24,754 | +0.01(+0.20%) |
Aug 21, 2018 | 2.470 | 2.550 | 2.432 | 2.485 | 46,610 | +0.01(+0.61%) |
Aug 20, 2018 | 2.380 | 2.470 | 2.380 | 2.470 | 49,014 | +0.07(+2.92%) |
Aug 17, 2018 | 2.360 | 2.420 | 2.360 | 2.400 | 18,400 | +0.03(+1.27%) |
Aug 16, 2018 | 2.370 | 2.380 | 2.330 | 2.370 | 116,955 | -0.05(-2.07%) |
Aug 15, 2018 | 2.360 | 2.420 | 2.320 | 2.420 | 48,993 | +0.07(+2.98%) |
Aug 14, 2018 | 2.310 | 2.360 | 2.310 | 2.350 | 29,912 | +0.02(+0.86%) |
Aug 13, 2018 | 2.350 | 2.380 | 2.310 | 2.330 | 43,520 | -0.01(-0.43%) |
Aug 10, 2018 | 2.310 | 2.340 | 2.300 | 2.340 | 67,200 | +0.00(+0.00%) |
Aug 09, 2018 | 2.290 | 2.350 | 2.290 | 2.340 | 68,115 | +0.03(+1.30%) |
Aug 08, 2018 | 2.310 | 2.330 | 2.260 | 2.310 | 53,840 | +0.01(+0.43%) |
Aug 07, 2018 | 2.320 | 2.380 | 2.260 | 2.300 | 59,285 | -0.03(-1.29%) |
Aug 06, 2018 | 2.370 | 2.440 | 2.330 | 2.330 | 38,128 | -0.05(-2.10%) |
Aug 03, 2018 | 2.390 | 2.410 | 2.360 | 2.380 | 112,200 | +0.01(+0.42%) |
Aug 02, 2018 | 2.380 | 2.420 | 2.350 | 2.370 | 47,905 | -0.01(-0.42%) |
Aug 01, 2018 | 2.320 | 2.450 | 2.320 | 2.380 | 47,105 | +0.07(+3.03%) |
Jul 31, 2018 | 2.340 | 2.360 | 2.260 | 2.310 | 113,201 | +0.01(+0.43%) |
Jul 30, 2018 | 2.300 | 2.400 | 2.260 | 2.300 | 150,575 | +0.05(+2.22%) |
Jul 27, 2018 | 2.500 | 2.540 | 2.210 | 2.250 | 177,400 | -0.27(-10.70%) |
Jul 26, 2018 | 2.520 | 2.590 | 2.490 | 2.519 | 67,474 | -0.01(-0.42%) |
Jul 25, 2018 | 2.550 | 2.570 | 2.443 | 2.530 | 127,035 | -0.02(-0.78%) |
Jul 24, 2018 | 2.520 | 2.600 | 2.510 | 2.550 | 119,457 | -0.01(-0.39%) |
Jul 23, 2018 | 2.690 | 2.719 | 2.550 | 2.560 | 56,521 | -0.14(-5.19%) |
Jul 20, 2018 | 2.690 | 2.820 | 2.451 | 2.700 | 445,386 | -0.06(-2.17%) |
Jul 19, 2018 | 2.640 | 2.821 | 2.580 | 2.760 | 279,668 | +0.09(+3.37%) |
Jul 18, 2018 | 2.700 | 2.710 | 2.580 | 2.670 | 124,792 | -0.01(-0.37%) |
Jul 17, 2018 | 2.670 | 2.740 | 2.670 | 2.680 | 38,392 | +0.01(+0.37%) |
Jul 16, 2018 | 2.670 | 2.690 | 2.640 | 2.670 | 42,671 | +0.04(+1.52%) |
Jul 13, 2018 | 2.600 | 2.660 | 2.600 | 2.630 | 43,462 | +0.03(+1.15%) |
Jul 12, 2018 | 2.630 | 2.540 | 2.600 | 27,777 | +0.08(+3.17%) | |
Jul 11, 2018 | 2.698 | 2.720 | 2.510 | 2.520 | 94,191 | -0.21(-7.69%) |
Jul 10, 2018 | 2.700 | 2.740 | 2.679 | 2.730 | 43,265 | +0.02(+0.74%) |
Jul 09, 2018 | 2.600 | 2.720 | 2.590 | 2.710 | 101,289 | +0.10(+3.83%) |
Jul 06, 2018 | 2.589 | 2.650 | 2.550 | 2.610 | 121,114 | +0.03(+1.16%) |
Jul 05, 2018 | 2.554 | 2.609 | 2.540 | 2.580 | 64,425 | +0.03(+1.18%) |
Jul 03, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.380 | 2.580 | 2.373 | 2.550 | 112,259 | +0.20(+8.51%) |
Jun 29, 2018 | 2.310 | 2.430 | 2.310 | 2.350 | 67,926 | +0.01(+0.43%) |
Jun 28, 2018 | 2.415 | 2.462 | 2.320 | 2.340 | 43,005 | +0.01(+0.43%) |
Jun 27, 2018 | 2.490 | 2.510 | 2.340 | 2.330 | 73,398 | -0.16(-6.43%) |
Jun 26, 2018 | 2.400 | 2.520 | 2.400 | 2.490 | 61,027 | +0.11(+4.62%) |
Jun 25, 2018 | 2.530 | 2.530 | 2.330 | 2.380 | 86,861 | -0.16(-6.30%) |
Jun 22, 2018 | 2.620 | 2.640 | 2.500 | 2.540 | 88,777 | -0.06(-2.31%) |
Jun 21, 2018 | 2.570 | 2.640 | 2.470 | 2.600 | 266,871 | +0.04(+1.51%) |
Jun 20, 2018 | 2.500 | 2.580 | 2.430 | 2.561 | 134,525 | +0.06(+2.46%) |
Jun 19, 2018 | 2.740 | 2.740 | 2.500 | 2.500 | 305,123 | -0.22(-8.09%) |
Jun 18, 2018 | 2.790 | 2.860 | 2.600 | 2.720 | 199,971 | -0.11(-3.89%) |
Jun 15, 2018 | 2.820 | 2.817 | 2.830 | 63,799 | +0.01(+0.35%) | |
Jun 14, 2018 | 2.790 | 2.880 | 2.775 | 2.820 | 92,448 | +0.03(+1.08%) |
Jun 13, 2018 | 2.910 | 2.940 | 2.776 | 2.790 | 89,378 | -0.11(-3.79%) |
Jun 12, 2018 | 2.840 | 2.940 | 2.837 | 2.900 | 189,018 | +0.09(+3.20%) |
Jun 11, 2018 | 2.770 | 2.820 | 2.770 | 2.810 | 35,928 | +0.01(+0.36%) |
Jun 08, 2018 | 2.840 | 2.870 | 2.780 | 2.800 | 108,386 | -0.04(-1.41%) |
Jun 07, 2018 | 2.860 | 2.890 | 2.740 | 2.840 | 165,999 | -0.01(-0.35%) |
Jun 06, 2018 | 2.652 | 2.855 | 2.640 | 2.850 | 216,465 | +0.19(+7.14%) |
Jun 05, 2018 | 2.650 | 2.710 | 2.623 | 2.660 | 49,650 | +0.01(+0.38%) |
Jun 04, 2018 | 2.740 | 2.740 | 2.630 | 2.650 | 103,226 | -0.07(-2.57%) |
Jun 01, 2018 | 2.600 | 2.720 | 2.590 | 2.720 | 131,631 | +0.12(+4.62%) |
May 31, 2018 | 2.580 | 2.680 | 2.580 | 2.600 | 97,684 | +0.04(+1.56%) |
May 30, 2018 | 2.570 | 2.621 | 2.550 | 2.560 | 66,412 | -0.03(-1.16%) |
May 29, 2018 | 2.450 | 2.680 | 2.434 | 2.590 | 199,776 | +0.14(+5.71%) |
May 25, 2018 | 2.450 | 2.450 | 2.450 | 0 | +0.06(+2.51%) | |
May 24, 2018 | 2.440 | 2.460 | 2.390 | 2.390 | 24,808 | -0.02(-0.87%) |
May 23, 2018 | 2.385 | 2.432 | 2.361 | 2.411 | 50,372 | +0.02(+0.88%) |
May 22, 2018 | 2.360 | 2.400 | 2.300 | 2.390 | 44,848 | +0.02(+0.84%) |
May 21, 2018 | 2.380 | 2.470 | 2.360 | 2.370 | 80,372 | -0.01(-0.42%) |
May 18, 2018 | 2.390 | 2.420 | 2.356 | 2.380 | 79,648 | +0.02(+0.85%) |
May 17, 2018 | 2.310 | 2.360 | 2.291 | 2.360 | 28,888 | +0.06(+2.61%) |
May 16, 2018 | 2.290 | 2.355 | 2.276 | 2.300 | 45,825 | +0.00(+0.00%) |
May 15, 2018 | 2.260 | 2.300 | 2.200 | 2.300 | 71,494 | +0.03(+1.32%) |
May 14, 2018 | 2.270 | 2.300 | 2.240 | 2.270 | 87,910 | -0.01(-0.44%) |
May 11, 2018 | 2.282 | 2.310 | 2.250 | 2.280 | 64,161 | +0.00(+0.00%) |
May 10, 2018 | 2.260 | 2.360 | 2.260 | 2.280 | 170,971 | -0.06(-2.56%) |
May 09, 2018 | 2.320 | 2.370 | 2.320 | 2.340 | 77,269 | -0.02(-0.85%) |
May 08, 2018 | 2.390 | 2.440 | 2.350 | 2.360 | 62,285 | -0.03(-1.26%) |
May 07, 2018 | 2.370 | 2.422 | 2.310 | 2.390 | 45,138 | -0.01(-0.42%) |
May 04, 2018 | 2.340 | 2.425 | 2.340 | 2.400 | 38,356 | +0.06(+2.56%) |
May 03, 2018 | 2.391 | 2.395 | 2.290 | 2.340 | 70,535 | -0.04(-1.68%) |
May 02, 2018 | 2.380 | 2.450 | 2.312 | 2.380 | 76,266 | +0.05(+2.15%) |
May 01, 2018 | 2.260 | 2.350 | 2.260 | 2.330 | 128,317 | +0.01(+0.43%) |
Apr 30, 2018 | 2.400 | 2.400 | 2.300 | 2.320 | 37,937 | -0.08(-3.33%) |
Apr 27, 2018 | 2.410 | 2.410 | 2.330 | 2.400 | 28,076 | +0.01(+0.42%) |
Apr 26, 2018 | 2.330 | 2.450 | 2.320 | 2.390 | 100,855 | +0.07(+3.02%) |
Apr 25, 2018 | 2.310 | 2.350 | 2.300 | 2.320 | 61,013 | -0.01(-0.43%) |
Apr 24, 2018 | 2.330 | 2.390 | 2.310 | 2.330 | 44,517 | -0.01(-0.43%) |
Apr 23, 2018 | 2.350 | 2.390 | 2.310 | 2.340 | 38,971 | -0.04(-1.68%) |
Apr 20, 2018 | 2.415 | 2.440 | 2.360 | 2.380 | 52,482 | -0.05(-2.06%) |
Apr 19, 2018 | 2.570 | 2.659 | 2.420 | 2.430 | 78,955 | -0.14(-5.45%) |
Apr 18, 2018 | 2.580 | 2.600 | 2.450 | 2.570 | 94,079 | +0.02(+0.78%) |
Apr 17, 2018 | 2.600 | 2.640 | 2.510 | 2.550 | 151,940 | -0.03(-1.16%) |
Apr 16, 2018 | 2.660 | 2.670 | 2.540 | 2.580 | 155,125 | -0.01(-0.39%) |
Apr 13, 2018 | 2.340 | 2.640 | 2.300 | 2.590 | 254,425 | +0.27(+11.88%) |
Apr 12, 2018 | 2.310 | 2.325 | 2.280 | 2.315 | 44,773 | +0.00(+0.22%) |
Apr 11, 2018 | 2.320 | 2.378 | 2.310 | 2.310 | 37,531 | -0.01(-0.43%) |
Apr 10, 2018 | 2.290 | 2.373 | 2.250 | 2.320 | 147,480 | +0.02(+0.87%) |
Apr 09, 2018 | 2.300 | 2.330 | 2.221 | 2.300 | 104,560 | +0.01(+0.44%) |
Apr 06, 2018 | 2.310 | 2.392 | 2.220 | 2.290 | 151,889 | -0.06(-2.55%) |
Apr 05, 2018 | 2.400 | 2.400 | 2.280 | 2.350 | 114,794 | -0.03(-1.26%) |
Apr 04, 2018 | 2.400 | 2.420 | 2.180 | 2.380 | 462,442 | +0.11(+4.85%) |
Apr 03, 2018 | 2.280 | 2.310 | 2.160 | 2.270 | 301,822 | +0.03(+1.34%) |
Apr 02, 2018 | 2.250 | 2.350 | 2.120 | 2.240 | 103,107 | -0.01(-0.44%) |
Mar 29, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.03(+1.35%) | |
Mar 28, 2018 | 2.310 | 2.340 | 2.200 | 2.220 | 104,927 | -0.10(-4.31%) |
Mar 27, 2018 | 2.420 | 2.420 | 2.310 | 2.320 | 63,887 | -0.10(-4.13%) |
Mar 26, 2018 | 2.560 | 2.560 | 2.351 | 2.420 | 97,025 | -0.07(-2.81%) |
Mar 23, 2018 | 2.600 | 2.625 | 2.465 | 2.490 | 85,289 | -0.12(-4.60%) |
Mar 22, 2018 | 2.600 | 2.650 | 2.530 | 2.610 | 44,593 | -0.04(-1.69%) |
Mar 21, 2018 | 2.520 | 2.670 | 2.520 | 2.655 | 48,157 | +0.13(+5.36%) |
Mar 20, 2018 | 2.530 | 2.650 | 2.470 | 2.520 | 59,737 | -0.05(-1.95%) |
Mar 19, 2018 | 2.640 | 2.640 | 2.530 | 2.570 | 86,339 | -0.09(-3.38%) |
Mar 16, 2018 | 2.560 | 2.800 | 2.560 | 2.660 | 320,735 | +0.09(+3.50%) |
Mar 15, 2018 | 2.350 | 2.580 | 2.321 | 2.570 | 354,832 | +0.24(+10.30%) |
Mar 14, 2018 | 2.280 | 2.350 | 2.260 | 2.330 | 99,011 | +0.07(+3.10%) |
Mar 13, 2018 | 2.450 | 2.500 | 2.260 | 2.260 | 341,156 | -0.19(-7.76%) |
Mar 12, 2018 | 2.550 | 2.560 | 2.430 | 2.450 | 33,640 | -0.07(-2.78%) |
Mar 09, 2018 | 2.410 | 2.610 | 2.390 | 2.520 | 219,256 | +0.14(+5.88%) |
Mar 08, 2018 | 2.340 | 2.380 | 2.280 | 2.380 | 74,412 | +0.07(+3.03%) |
Mar 07, 2018 | 2.300 | 2.410 | 2.280 | 2.310 | 41,403 | -0.03(-1.28%) |
Mar 06, 2018 | 2.400 | 2.410 | 2.311 | 2.340 | 53,626 | -0.02(-0.85%) |
Mar 05, 2018 | 2.220 | 2.380 | 2.200 | 2.360 | 66,418 | +0.16(+7.27%) |
Mar 02, 2018 | 2.220 | 2.250 | 2.170 | 2.200 | 200,704 | -0.06(-2.65%) |
Mar 01, 2018 | 2.305 | 2.310 | 2.240 | 2.260 | 17,101 | -0.03(-1.31%) |
Feb 28, 2018 | 2.260 | 2.369 | 2.260 | 2.290 | 92,247 | +0.06(+2.70%) |
Feb 27, 2018 | 2.310 | 2.320 | 2.214 | 2.230 | 88,001 | -0.11(-4.71%) |
Feb 26, 2018 | 2.340 | 2.340 | 2.280 | 2.340 | 80,091 | +0.04(+1.74%) |
Feb 23, 2018 | 2.212 | 2.336 | 2.210 | 2.300 | 192,341 | +0.11(+5.02%) |
Feb 22, 2018 | 2.220 | 2.260 | 2.180 | 2.190 | 85,282 | -0.02(-0.90%) |
Feb 21, 2018 | 2.250 | 2.250 | 2.200 | 2.210 | 93,385 | -0.04(-1.78%) |
Feb 20, 2018 | 2.350 | 2.390 | 2.210 | 2.250 | 89,426 | -0.10(-4.26%) |
Feb 16, 2018 | 2.350 | 2.350 | 2.350 | 0 | -0.06(-2.49%) | |
Feb 15, 2018 | 2.450 | 2.470 | 2.350 | 2.410 | 74,884 | -0.01(-0.41%) |
Feb 14, 2018 | 2.440 | 2.290 | 2.420 | 84,710 | +0.07(+2.98%) | |
Feb 13, 2018 | 2.400 | 2.461 | 2.340 | 2.350 | 91,403 | -0.03(-1.26%) |
Feb 12, 2018 | 2.240 | 2.400 | 2.210 | 2.380 | 147,621 | +0.18(+8.18%) |
Feb 09, 2018 | 2.290 | 2.300 | 2.160 | 2.200 | 171,941 | -0.07(-3.08%) |
Feb 08, 2018 | 2.351 | 2.220 | 2.270 | 217,625 | -0.04(-1.73%) | |
Feb 07, 2018 | 2.450 | 2.450 | 2.300 | 2.310 | 139,622 | -0.14(-5.71%) |
Feb 06, 2018 | 2.350 | 2.516 | 2.310 | 2.450 | 138,343 | +0.06(+2.30%) |
Feb 05, 2018 | 2.520 | 2.570 | 2.520 | 2.395 | 248,725 | -0.12(-4.96%) |
Feb 02, 2018 | 2.550 | 2.570 | 2.460 | 2.520 | 155,343 | -0.05(-1.95%) |
Feb 01, 2018 | 2.581 | 2.640 | 2.570 | 2.570 | 58,918 | -0.03(-1.15%) |
Jan 31, 2018 | 2.660 | 2.660 | 2.560 | 2.600 | 67,653 | -0.04(-1.52%) |
Jan 30, 2018 | 2.610 | 2.670 | 2.600 | 2.640 | 66,273 | -0.02(-0.75%) |
Jan 29, 2018 | 2.700 | 2.700 | 2.630 | 2.660 | 116,687 | -0.04(-1.48%) |
Jan 26, 2018 | 2.670 | 2.720 | 2.600 | 2.700 | 98,685 | +0.04(+1.50%) |
Jan 25, 2018 | 2.620 | 2.689 | 2.560 | 2.660 | 115,639 | +0.08(+3.10%) |
Jan 24, 2018 | 2.760 | 2.780 | 2.580 | 2.580 | 303,129 | -0.18(-6.52%) |
Jan 23, 2018 | 2.760 | 2.800 | 2.710 | 2.760 | 98,240 | -0.01(-0.36%) |
Jan 22, 2018 | 2.840 | 2.840 | 2.745 | 2.770 | 104,084 | -0.05(-1.77%) |
Jan 19, 2018 | 2.760 | 2.840 | 2.750 | 2.820 | 89,617 | +0.03(+1.08%) |
Jan 18, 2018 | 2.850 | 2.890 | 2.760 | 2.790 | 119,768 | -0.06(-2.11%) |
Jan 17, 2018 | 2.850 | 2.899 | 2.760 | 2.850 | 128,891 | +0.00(+0.00%) |
Jan 16, 2018 | 2.880 | 2.937 | 2.801 | 2.850 | 172,393 | -0.09(-3.06%) |
Jan 12, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.04(+1.38%) | |
Jan 11, 2018 | 2.860 | 2.940 | 2.780 | 2.900 | 155,226 | +0.04(+1.40%) |
Jan 10, 2018 | 2.930 | 2.974 | 2.846 | 2.860 | 180,994 | -0.12(-4.03%) |
Jan 09, 2018 | 3.070 | 3.100 | 2.950 | 2.980 | 180,672 | -0.12(-4.03%) |
Jan 08, 2018 | 3.250 | 3.319 | 2.900 | 3.105 | 363,273 | -0.12(-3.87%) |
Jan 05, 2018 | 3.350 | 3.370 | 3.030 | 3.230 | 612,220 | +0.08(+2.54%) |
Jan 04, 2018 | 2.950 | 3.170 | 2.850 | 3.150 | 772,047 | +0.30(+10.53%) |
Jan 03, 2018 | 2.830 | 2.900 | 2.800 | 2.850 | 166,525 | +0.05(+1.79%) |
Jan 02, 2018 | 2.710 | 2.875 | 2.690 | 2.800 | 238,996 | +0.09(+3.32%) |
Dec 29, 2017 | 2.710 | 2.710 | 2.710 | 0 | +0.01(+0.37%) | |
Dec 28, 2017 | 2.740 | 2.830 | 2.700 | 2.700 | 203,241 | -0.02(-0.74%) |
Dec 27, 2017 | 2.820 | 2.820 | 2.680 | 2.720 | 135,637 | -0.08(-2.86%) |
Dec 26, 2017 | 2.830 | 2.840 | 2.730 | 2.800 | 94,161 | -0.04(-1.41%) |
Dec 22, 2017 | 2.850 | 2.900 | 2.810 | 2.840 | 162,336 | +0.00(+0.00%) |
Dec 21, 2017 | 2.880 | 2.900 | 2.820 | 2.840 | 182,929 | -0.02(-0.70%) |
Dec 20, 2017 | 3.000 | 3.000 | 2.860 | 2.860 | 187,429 | -0.06(-2.05%) |
Dec 19, 2017 | 2.980 | 3.000 | 2.860 | 2.920 | 118,677 | -0.07(-2.34%) |
Dec 18, 2017 | 3.060 | 3.100 | 2.910 | 2.990 | 226,801 | -0.07(-2.29%) |
Dec 15, 2017 | 2.970 | 3.130 | 2.950 | 3.060 | 755,819 | +0.13(+4.44%) |
Dec 14, 2017 | 2.730 | 2.960 | 2.650 | 2.930 | 672,407 | +0.28(+10.57%) |
Dec 13, 2017 | 2.610 | 2.680 | 2.580 | 2.650 | 650,175 | +0.05(+1.92%) |
Dec 12, 2017 | 2.580 | 2.650 | 2.530 | 2.600 | 329,619 | +0.02(+0.78%) |
Dec 11, 2017 | 2.560 | 2.640 | 2.490 | 2.580 | 214,727 | +0.00(+0.00%) |
Dec 08, 2017 | 2.500 | 2.650 | 2.420 | 2.580 | 307,542 | +0.12(+4.88%) |
Dec 07, 2017 | 2.500 | 2.509 | 2.430 | 2.460 | 123,890 | +0.01(+0.41%) |
Dec 06, 2017 | 2.650 | 2.680 | 2.440 | 2.450 | 327,800 | -0.16(-6.13%) |
Dec 05, 2017 | 2.550 | 2.840 | 2.550 | 2.610 | 672,127 | +0.11(+4.40%) |
Dec 04, 2017 | 2.570 | 2.640 | 2.335 | 2.500 | 309,088 | -0.03(-1.19%) |