Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.840 | 4.890 | 4.730 | 4.830 | 809,289 | -0.01(-0.21%) |
Apr 29, 2019 | 4.840 | 4.900 | 4.780 | 4.840 | 434,555 | +0.02(+0.41%) |
Apr 26, 2019 | 4.840 | 4.890 | 4.790 | 4.820 | 927,200 | -0.02(-0.41%) |
Apr 25, 2019 | 4.910 | 4.980 | 4.760 | 4.840 | 507,967 | -0.08(-1.63%) |
Apr 24, 2019 | 4.890 | 4.980 | 4.810 | 4.920 | 954,705 | +0.03(+0.61%) |
Apr 23, 2019 | 4.600 | 5.020 | 4.600 | 4.890 | 1,816,614 | +0.27(+5.84%) |
Apr 22, 2019 | 4.680 | 4.700 | 4.500 | 4.620 | 626,069 | -0.03(-0.65%) |
Apr 18, 2019 | 4.660 | 4.735 | 4.600 | 4.650 | 1,177,400 | -0.03(-0.64%) |
Apr 17, 2019 | 4.850 | 4.870 | 4.490 | 4.680 | 1,230,074 | -0.17(-3.51%) |
Apr 16, 2019 | 4.780 | 4.950 | 4.730 | 4.850 | 1,671,609 | +0.04(+0.83%) |
Apr 15, 2019 | 5.020 | 5.030 | 4.770 | 4.810 | 968,330 | -0.17(-3.41%) |
Apr 12, 2019 | 5.080 | 5.110 | 4.930 | 4.980 | 1,256,600 | -0.04(-0.80%) |
Apr 11, 2019 | 5.000 | 5.180 | 4.900 | 5.020 | 4,273,558 | -0.03(-0.59%) |
Apr 10, 2019 | 5.050 | 5.120 | 5.000 | 5.050 | 401,931 | +0.01(+0.20%) |
Apr 09, 2019 | 5.050 | 5.090 | 4.980 | 5.040 | 739,311 | -0.01(-0.20%) |
Apr 08, 2019 | 4.920 | 5.070 | 4.750 | 5.050 | 529,031 | +0.13(+2.64%) |
Apr 05, 2019 | 5.070 | 5.110 | 4.900 | 4.920 | 1,115,200 | -0.10(-1.99%) |
Apr 04, 2019 | 5.170 | 5.180 | 4.970 | 5.020 | 375,754 | -0.19(-3.65%) |
Apr 03, 2019 | 5.070 | 5.220 | 5.050 | 5.210 | 580,720 | +0.17(+3.37%) |
Apr 02, 2019 | 5.170 | 5.180 | 5.030 | 5.040 | 1,530,728 | -0.14(-2.70%) |
Apr 01, 2019 | 5.350 | 5.370 | 5.110 | 5.180 | 674,979 | -0.12(-2.26%) |
Mar 29, 2019 | 5.160 | 5.370 | 5.099 | 5.300 | 1,098,100 | +0.17(+3.31%) |
Mar 28, 2019 | 5.020 | 5.170 | 5.010 | 5.130 | 552,574 | +0.08(+1.58%) |
Mar 27, 2019 | 5.120 | 5.131 | 4.980 | 5.050 | 684,197 | -0.09(-1.75%) |
Mar 26, 2019 | 5.070 | 5.190 | 5.030 | 5.140 | 952,361 | +0.06(+1.18%) |
Mar 25, 2019 | 5.070 | 5.220 | 4.900 | 5.080 | 911,185 | -0.03(-0.59%) |
Mar 22, 2019 | 5.240 | 5.310 | 5.070 | 5.110 | 841,400 | -0.19(-3.58%) |
Mar 21, 2019 | 5.300 | 5.330 | 5.040 | 5.300 | 1,188,573 | +0.03(+0.57%) |
Mar 20, 2019 | 4.990 | 5.360 | 4.950 | 5.270 | 2,680,504 | +0.33(+6.68%) |
Mar 19, 2019 | 4.880 | 4.970 | 4.800 | 4.940 | 573,588 | +0.03(+0.61%) |
Mar 18, 2019 | 5.000 | 5.000 | 4.870 | 4.910 | 982,798 | -0.07(-1.41%) |
Mar 15, 2019 | 4.990 | 5.000 | 4.690 | 4.980 | 1,988,500 | +0.36(+7.79%) |
Mar 14, 2019 | 4.630 | 4.670 | 4.570 | 4.620 | 635,045 | +0.00(+0.00%) |
Mar 13, 2019 | 4.500 | 4.730 | 4.470 | 4.620 | 949,459 | +0.10(+2.21%) |
Mar 12, 2019 | 4.860 | 4.880 | 4.460 | 4.520 | 2,116,250 | -0.29(-6.03%) |
Mar 11, 2019 | 4.740 | 4.830 | 4.590 | 4.810 | 808,911 | +0.08(+1.69%) |
Mar 08, 2019 | 4.720 | 4.910 | 4.330 | 4.730 | 3,310,400 | +0.00(+0.00%) |
Mar 07, 2019 | 4.700 | 5.020 | 4.630 | 4.730 | 855,597 | +0.03(+0.64%) |
Mar 06, 2019 | 4.940 | 4.960 | 4.670 | 4.700 | 823,497 | -0.25(-5.05%) |
Mar 05, 2019 | 4.850 | 5.070 | 4.850 | 4.950 | 1,127,168 | +0.10(+2.06%) |
Mar 04, 2019 | 5.120 | 5.210 | 4.780 | 4.850 | 1,224,507 | -0.21(-4.15%) |
Mar 01, 2019 | 4.870 | 5.200 | 4.870 | 5.060 | 1,451,300 | +0.19(+3.90%) |
Feb 28, 2019 | 4.830 | 4.900 | 4.660 | 4.870 | 925,111 | +0.05(+1.04%) |
Feb 27, 2019 | 4.870 | 4.925 | 4.800 | 4.820 | 637,079 | -0.05(-1.03%) |
Feb 26, 2019 | 5.040 | 5.050 | 4.860 | 4.870 | 815,336 | -0.18(-3.56%) |
Feb 25, 2019 | 5.070 | 5.110 | 4.960 | 5.050 | 762,682 | +0.05(+1.00%) |
Feb 22, 2019 | 4.740 | 5.100 | 4.720 | 5.000 | 1,444,200 | +0.27(+5.71%) |
Feb 21, 2019 | 4.760 | 4.810 | 4.670 | 4.730 | 328,876 | -0.03(-0.63%) |
Feb 20, 2019 | 4.820 | 4.830 | 4.750 | 4.760 | 415,612 | -0.06(-1.24%) |
Feb 19, 2019 | 4.680 | 4.950 | 4.650 | 4.820 | 896,552 | +0.19(+4.10%) |
Feb 15, 2019 | 4.520 | 4.750 | 4.510 | 4.630 | 762,600 | +0.14(+3.12%) |
Feb 14, 2019 | 4.520 | 4.550 | 4.310 | 4.490 | 446,224 | -0.06(-1.32%) |
Feb 13, 2019 | 4.340 | 4.600 | 4.322 | 4.550 | 567,481 | +0.19(+4.36%) |
Feb 12, 2019 | 4.240 | 4.420 | 4.205 | 4.360 | 560,407 | +0.17(+4.06%) |
Feb 11, 2019 | 4.320 | 4.350 | 4.090 | 4.190 | 587,543 | -0.12(-2.78%) |
Feb 08, 2019 | 4.350 | 4.425 | 4.300 | 4.310 | 340,900 | -0.02(-0.46%) |
Feb 07, 2019 | 4.390 | 4.410 | 4.300 | 4.330 | 435,035 | -0.09(-2.04%) |
Feb 06, 2019 | 4.550 | 4.620 | 4.400 | 4.420 | 491,471 | -0.14(-3.07%) |
Feb 05, 2019 | 4.570 | 4.660 | 4.525 | 4.560 | 396,668 | -0.03(-0.65%) |
Feb 04, 2019 | 4.600 | 4.680 | 4.500 | 4.590 | 439,809 | +0.02(+0.44%) |
Feb 01, 2019 | 4.670 | 4.740 | 4.520 | 4.570 | 506,400 | -0.05(-1.08%) |
Jan 31, 2019 | 4.550 | 4.650 | 4.530 | 4.620 | 706,054 | +0.12(+2.67%) |
Jan 30, 2019 | 4.490 | 4.580 | 4.420 | 4.500 | 567,295 | +0.04(+0.90%) |
Jan 29, 2019 | 4.420 | 4.500 | 4.351 | 4.460 | 437,649 | +0.06(+1.36%) |
Jan 28, 2019 | 4.320 | 4.430 | 4.240 | 4.400 | 566,763 | +0.07(+1.62%) |
Jan 25, 2019 | 4.090 | 4.340 | 4.090 | 4.330 | 650,000 | +0.26(+6.39%) |
Jan 24, 2019 | 4.100 | 4.150 | 4.020 | 4.070 | 370,544 | -0.01(-0.25%) |
Jan 23, 2019 | 4.120 | 4.190 | 4.070 | 4.080 | 374,719 | -0.02(-0.49%) |
Jan 22, 2019 | 4.300 | 4.300 | 4.100 | 4.100 | 500,722 | -0.22(-5.09%) |
Jan 18, 2019 | 4.290 | 4.360 | 4.190 | 4.320 | 452,500 | +0.04(+0.93%) |
Jan 17, 2019 | 4.230 | 4.380 | 4.060 | 4.280 | 1,401,792 | +0.04(+0.94%) |
Jan 16, 2019 | 4.150 | 4.360 | 4.150 | 4.240 | 2,071,224 | +0.09(+2.17%) |
Jan 15, 2019 | 4.080 | 4.200 | 4.030 | 4.150 | 1,005,804 | +0.07(+1.72%) |
Jan 14, 2019 | 4.060 | 4.140 | 3.990 | 4.080 | 441,534 | +0.03(+0.74%) |
Jan 11, 2019 | 4.090 | 4.150 | 3.980 | 4.050 | 757,000 | -0.04(-0.98%) |
Jan 10, 2019 | 3.930 | 4.100 | 3.930 | 4.090 | 901,194 | +0.09(+2.25%) |
Jan 09, 2019 | 3.930 | 4.010 | 3.840 | 4.000 | 563,354 | +0.08(+2.04%) |
Jan 08, 2019 | 3.910 | 3.990 | 3.830 | 3.920 | 1,456,998 | +0.04(+1.03%) |
Jan 07, 2019 | 3.890 | 3.995 | 3.870 | 3.880 | 637,083 | +0.01(+0.26%) |
Jan 04, 2019 | 3.790 | 3.910 | 3.750 | 3.870 | 692,600 | +0.11(+2.93%) |
Jan 03, 2019 | 3.640 | 3.770 | 3.530 | 3.760 | 725,024 | +0.11(+3.01%) |
Jan 02, 2019 | 3.640 | 3.760 | 3.520 | 3.650 | 708,976 | -0.05(-1.35%) |
Dec 31, 2018 | 3.290 | 3.730 | 3.220 | 3.700 | 1,155,500 | +0.41(+12.46%) |
Dec 28, 2018 | 2.890 | 3.315 | 2.890 | 3.290 | 496,400 | +0.38(+13.06%) |
Dec 27, 2018 | 2.990 | 3.035 | 2.850 | 2.910 | 311,268 | -0.12(-3.96%) |
Dec 26, 2018 | 2.970 | 3.050 | 2.870 | 3.030 | 388,656 | +0.08(+2.71%) |
Dec 24, 2018 | 2.910 | 3.000 | 2.800 | 2.950 | 268,100 | +0.00(+0.00%) |
Dec 21, 2018 | 3.030 | 3.075 | 2.890 | 2.950 | 499,500 | -0.11(-3.59%) |
Dec 20, 2018 | 3.240 | 3.300 | 2.980 | 3.060 | 572,162 | -0.19(-5.85%) |
Dec 19, 2018 | 3.260 | 3.320 | 3.225 | 3.250 | 362,602 | -0.02(-0.61%) |
Dec 18, 2018 | 3.460 | 3.490 | 3.220 | 3.270 | 569,251 | -0.17(-4.94%) |
Dec 17, 2018 | 3.590 | 3.620 | 3.360 | 3.440 | 580,687 | -0.11(-3.10%) |
Dec 14, 2018 | 3.650 | 3.750 | 3.450 | 3.550 | 482,500 | -0.14(-3.79%) |
Dec 13, 2018 | 3.600 | 3.770 | 3.520 | 3.690 | 1,172,964 | +0.12(+3.36%) |
Dec 12, 2018 | 3.550 | 3.600 | 3.510 | 3.570 | 216,965 | +0.03(+0.85%) |
Dec 11, 2018 | 3.670 | 3.690 | 3.515 | 3.540 | 442,349 | -0.05(-1.39%) |
Dec 10, 2018 | 3.630 | 3.640 | 3.520 | 3.590 | 280,017 | -0.04(-1.10%) |
Dec 07, 2018 | 3.660 | 3.800 | 3.630 | 3.630 | 433,700 | -0.05(-1.36%) |
Dec 06, 2018 | 3.740 | 3.940 | 3.600 | 3.680 | 696,552 | -0.11(-2.90%) |
Dec 04, 2018 | 3.750 | 3.900 | 3.730 | 3.790 | 703,400 | +0.06(+1.61%) |
Dec 03, 2018 | 3.700 | 3.790 | 3.580 | 3.730 | 439,917 | +0.08(+2.19%) |
Nov 30, 2018 | 3.520 | 3.710 | 3.510 | 3.650 | 442,200 | +0.13(+3.69%) |
Nov 29, 2018 | 3.460 | 3.610 | 3.430 | 3.520 | 2,941,166 | +0.02(+0.57%) |
Nov 28, 2018 | 3.620 | 3.640 | 3.500 | 3.500 | 623,596 | -0.11(-3.05%) |
Nov 27, 2018 | 3.600 | 3.630 | 3.520 | 3.610 | 348,464 | -0.01(-0.28%) |
Nov 26, 2018 | 3.640 | 3.746 | 3.600 | 3.620 | 335,672 | -0.01(-0.28%) |
Nov 23, 2018 | 3.640 | 3.780 | 3.630 | 3.630 | 93,200 | -0.03(-0.82%) |
Nov 21, 2018 | 3.660 | 3.660 | 3.660 | 0 | +0.03(+0.83%) | |
Nov 20, 2018 | 3.660 | 3.700 | 3.610 | 3.630 | 204,300 | -0.03(-0.82%) |
Nov 19, 2018 | 3.760 | 3.800 | 3.660 | 3.660 | 207,986 | -0.14(-3.68%) |
Nov 16, 2018 | 3.760 | 3.830 | 3.650 | 3.800 | 287,700 | +0.04(+1.06%) |
Nov 15, 2018 | 3.560 | 3.820 | 3.540 | 3.760 | 347,042 | +0.18(+5.03%) |
Nov 14, 2018 | 3.620 | 3.690 | 3.430 | 3.580 | 497,497 | -0.04(-1.10%) |
Nov 13, 2018 | 3.640 | 3.730 | 3.600 | 3.620 | 243,901 | -0.03(-0.82%) |
Nov 12, 2018 | 3.780 | 3.780 | 3.600 | 3.650 | 336,770 | -0.13(-3.44%) |
Nov 09, 2018 | 3.620 | 3.980 | 3.600 | 3.780 | 688,300 | +0.09(+2.44%) |
Nov 08, 2018 | 3.710 | 3.890 | 2.960 | 3.690 | 1,384,506 | -0.08(-2.12%) |
Nov 07, 2018 | 3.880 | 3.940 | 3.720 | 3.770 | 948,852 | -0.10(-2.58%) |
Nov 06, 2018 | 3.860 | 3.960 | 3.750 | 3.870 | 440,089 | +0.02(+0.52%) |
Nov 05, 2018 | 4.010 | 4.050 | 3.750 | 3.850 | 703,692 | -0.15(-3.75%) |
Nov 02, 2018 | 4.000 | 4.140 | 3.910 | 4.000 | 1,014,500 | +0.15(+3.90%) |
Nov 01, 2018 | 3.760 | 3.930 | 3.710 | 3.850 | 372,475 | +0.14(+3.77%) |
Oct 31, 2018 | 3.690 | 3.740 | 3.600 | 3.710 | 251,690 | +0.06(+1.64%) |
Oct 30, 2018 | 3.770 | 3.960 | 3.620 | 3.650 | 992,376 | -0.13(-3.44%) |
Oct 29, 2018 | 3.740 | 3.950 | 3.660 | 3.780 | 1,232,443 | +0.09(+2.44%) |
Oct 26, 2018 | 3.540 | 3.740 | 3.500 | 3.690 | 513,500 | +0.15(+4.24%) |
Oct 25, 2018 | 3.560 | 3.620 | 3.460 | 3.540 | 290,478 | +0.02(+0.57%) |
Oct 24, 2018 | 3.530 | 3.740 | 3.454 | 3.520 | 614,627 | +0.00(+0.00%) |
Oct 23, 2018 | 3.490 | 3.570 | 3.400 | 3.520 | 747,385 | +0.01(+0.28%) |
Oct 22, 2018 | 3.620 | 3.710 | 3.500 | 3.510 | 328,854 | -0.13(-3.57%) |
Oct 19, 2018 | 3.680 | 3.770 | 3.580 | 3.640 | 296,100 | -0.03(-0.82%) |
Oct 18, 2018 | 3.700 | 3.840 | 3.620 | 3.670 | 453,952 | -0.07(-1.87%) |
Oct 17, 2018 | 3.770 | 3.900 | 3.400 | 3.740 | 725,164 | -0.01(-0.27%) |
Oct 16, 2018 | 3.770 | 3.900 | 3.710 | 3.750 | 1,360,966 | +0.03(+0.81%) |
Oct 15, 2018 | 3.490 | 3.800 | 3.490 | 3.720 | 1,789,428 | +0.24(+6.90%) |
Oct 12, 2018 | 3.490 | 3.550 | 3.390 | 3.480 | 919,000 | +0.03(+0.87%) |
Oct 11, 2018 | 3.390 | 3.490 | 3.260 | 3.450 | 627,281 | +0.05(+1.47%) |
Oct 10, 2018 | 3.420 | 3.490 | 3.260 | 3.400 | 981,037 | +0.00(+0.00%) |
Oct 09, 2018 | 3.290 | 3.500 | 3.270 | 3.400 | 1,333,179 | +0.14(+4.29%) |
Oct 08, 2018 | 3.000 | 3.370 | 2.990 | 3.260 | 1,786,474 | +0.30(+10.14%) |
Oct 05, 2018 | 2.920 | 2.980 | 2.880 | 2.960 | 466,400 | +0.04(+1.37%) |
Oct 04, 2018 | 2.960 | 2.980 | 2.870 | 2.920 | 310,906 | -0.04(-1.35%) |
Oct 03, 2018 | 2.880 | 3.000 | 2.840 | 2.960 | 487,491 | +0.09(+3.14%) |
Oct 02, 2018 | 2.790 | 2.910 | 2.760 | 2.870 | 607,830 | +0.07(+2.50%) |
Oct 01, 2018 | 2.850 | 2.850 | 2.710 | 2.800 | 486,672 | +0.00(+0.00%) |
Sep 28, 2018 | 2.700 | 2.850 | 2.650 | 2.800 | 327,700 | +0.15(+5.66%) |
Sep 27, 2018 | 2.750 | 2.750 | 2.650 | 2.650 | 293,262 | -0.10(-3.64%) |
Sep 26, 2018 | 2.700 | 2.750 | 2.700 | 2.750 | 138,357 | +0.05(+1.85%) |
Sep 25, 2018 | 2.750 | 2.800 | 2.700 | 2.700 | 262,168 | -0.07(-2.70%) |
Sep 24, 2018 | 2.800 | 2.825 | 2.700 | 2.775 | 195,850 | -0.08(-2.63%) |
Sep 21, 2018 | 2.700 | 2.850 | 2.650 | 2.850 | 433,000 | +0.15(+5.56%) |
Sep 20, 2018 | 2.650 | 2.750 | 2.600 | 2.700 | 804,110 | +0.00(+0.00%) |
Sep 19, 2018 | 2.600 | 2.700 | 2.550 | 2.700 | 691,084 | +0.08(+2.86%) |
Sep 18, 2018 | 2.750 | 2.830 | 2.600 | 2.625 | 1,118,467 | -0.17(-6.25%) |
Sep 17, 2018 | 2.800 | 2.834 | 2.725 | 2.800 | 430,919 | +0.00(+0.00%) |
Sep 14, 2018 | 2.850 | 2.900 | 2.800 | 2.800 | 199,300 | -0.05(-1.75%) |
Sep 13, 2018 | 2.850 | 2.950 | 2.800 | 2.850 | 489,891 | -0.05(-1.72%) |
Sep 12, 2018 | 2.800 | 2.900 | 2.800 | 2.900 | 605,133 | +0.05(+1.75%) |
Sep 11, 2018 | 2.850 | 2.900 | 2.760 | 2.850 | 276,813 | +0.00(+0.00%) |
Sep 10, 2018 | 2.950 | 2.950 | 2.775 | 2.850 | 250,025 | -0.10(-3.39%) |
Sep 07, 2018 | 2.850 | 2.950 | 2.850 | 2.950 | 211,000 | +0.07(+2.43%) |
Sep 06, 2018 | 2.950 | 3.000 | 2.800 | 2.880 | 527,497 | -0.07(-2.37%) |
Sep 05, 2018 | 3.000 | 3.050 | 2.850 | 2.950 | 274,283 | -0.05(-1.67%) |
Sep 04, 2018 | 2.950 | 3.100 | 2.925 | 3.000 | 517,975 | +0.02(+0.84%) |
Aug 31, 2018 | 2.975 | 2.975 | 2.975 | 0 | +0.12(+4.39%) | |
Aug 30, 2018 | 2.950 | 2.950 | 2.800 | 2.850 | 366,749 | -0.07(-2.56%) |
Aug 29, 2018 | 2.850 | 3.000 | 2.850 | 2.925 | 600,892 | +0.07(+2.63%) |
Aug 28, 2018 | 2.850 | 3.000 | 2.830 | 2.850 | 1,217,836 | +0.05(+1.79%) |
Aug 27, 2018 | 2.650 | 2.850 | 2.620 | 2.800 | 391,742 | +0.12(+4.67%) |
Aug 24, 2018 | 2.650 | 2.725 | 2.645 | 2.675 | 140,500 | +0.02(+0.94%) |
Aug 23, 2018 | 2.800 | 2.800 | 2.650 | 2.650 | 173,165 | -0.12(-4.50%) |
Aug 22, 2018 | 2.750 | 2.830 | 2.750 | 2.775 | 225,491 | +0.02(+0.91%) |
Aug 21, 2018 | 2.800 | 2.850 | 2.750 | 2.750 | 260,500 | -0.10(-3.51%) |
Aug 20, 2018 | 2.850 | 2.900 | 2.755 | 2.850 | 215,754 | +0.00(+0.00%) |
Aug 17, 2018 | 2.800 | 2.900 | 2.750 | 2.850 | 145,100 | +0.05(+1.79%) |
Aug 16, 2018 | 2.650 | 2.950 | 2.605 | 2.800 | 780,455 | +0.17(+6.67%) |
Aug 15, 2018 | 2.700 | 2.750 | 2.550 | 2.625 | 853,153 | -0.02(-0.94%) |
Aug 14, 2018 | 2.700 | 2.700 | 2.550 | 2.650 | 530,172 | +0.00(+0.00%) |
Aug 13, 2018 | 2.900 | 2.900 | 2.555 | 2.650 | 413,672 | -0.23(-7.83%) |
Aug 10, 2018 | 2.750 | 2.925 | 2.750 | 2.875 | 404,500 | -0.02(-0.86%) |
Aug 09, 2018 | 2.950 | 2.950 | 2.850 | 2.900 | 259,757 | +0.00(+0.00%) |
Aug 08, 2018 | 2.950 | 2.950 | 2.850 | 2.900 | 122,916 | +0.00(+0.00%) |
Aug 07, 2018 | 2.800 | 2.950 | 2.760 | 2.900 | 318,090 | +0.12(+4.50%) |
Aug 06, 2018 | 2.550 | 2.826 | 2.550 | 2.775 | 454,146 | +0.17(+6.73%) |
Aug 03, 2018 | 2.450 | 2.650 | 2.350 | 2.600 | 850,300 | +0.12(+5.05%) |
Aug 02, 2018 | 2.550 | 2.600 | 2.450 | 2.475 | 210,006 | -0.07(-2.94%) |
Aug 01, 2018 | 2.700 | 2.740 | 2.500 | 2.550 | 330,409 | -0.12(-4.67%) |
Jul 31, 2018 | 2.650 | 2.700 | 2.600 | 2.675 | 185,605 | +0.02(+0.94%) |
Jul 30, 2018 | 2.700 | 2.745 | 2.600 | 2.650 | 200,672 | -0.08(-2.75%) |
Jul 27, 2018 | 2.800 | 2.800 | 2.700 | 2.725 | 160,500 | -0.07(-2.68%) |
Jul 26, 2018 | 2.800 | 2.850 | 2.750 | 2.800 | 238,678 | +0.05(+1.82%) |
Jul 25, 2018 | 2.750 | 2.850 | 2.750 | 2.750 | 291,671 | -0.05(-1.79%) |
Jul 24, 2018 | 2.850 | 2.775 | 2.800 | 346,305 | -0.05(-1.75%) | |
Jul 23, 2018 | 2.800 | 2.900 | 2.775 | 2.850 | 200,092 | +0.05(+1.79%) |
Jul 20, 2018 | 2.900 | 2.975 | 2.705 | 2.800 | 452,971 | -0.08(-2.61%) |
Jul 19, 2018 | 2.800 | 2.925 | 2.775 | 2.875 | 261,365 | +0.12(+4.55%) |
Jul 18, 2018 | 2.850 | 2.850 | 2.675 | 2.750 | 261,446 | -0.05(-1.79%) |
Jul 17, 2018 | 2.850 | 2.850 | 2.750 | 2.800 | 97,967 | -0.05(-1.75%) |
Jul 16, 2018 | 2.950 | 2.950 | 2.718 | 2.850 | 428,692 | -0.05(-1.72%) |
Jul 13, 2018 | 2.950 | 3.000 | 2.850 | 2.900 | 120,092 | -0.10(-3.33%) |
Jul 12, 2018 | 2.950 | 3.000 | 2.850 | 3.000 | 195,796 | +0.08(+2.56%) |
Jul 11, 2018 | 2.900 | 2.950 | 2.900 | 2.925 | 81,231 | +0.02(+0.86%) |
Jul 10, 2018 | 2.950 | 3.050 | 2.900 | 2.900 | 356,185 | -0.05(-1.69%) |
Jul 09, 2018 | 3.000 | 3.050 | 3.000 | 2.950 | 271,822 | -0.05(-1.67%) |
Jul 06, 2018 | 2.900 | 3.000 | 2.900 | 3.000 | 346,589 | +0.10(+3.45%) |
Jul 05, 2018 | 2.850 | 2.950 | 2.800 | 2.900 | 282,831 | +0.05(+1.75%) |
Jul 03, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.15(-5.00%) | |
Jul 02, 2018 | 2.950 | 3.000 | 2.850 | 3.000 | 131,168 | +0.05(+1.69%) |
Jun 29, 2018 | 2.950 | 3.050 | 2.850 | 2.950 | 331,934 | -0.02(-0.84%) |
Jun 28, 2018 | 3.050 | 3.050 | 2.950 | 2.975 | 241,542 | -0.02(-0.83%) |
Jun 27, 2018 | 3.150 | 3.150 | 2.950 | 3.000 | 778,752 | -0.15(-4.76%) |
Jun 26, 2018 | 3.000 | 3.150 | 2.900 | 3.150 | 808,418 | +0.12(+4.13%) |
Jun 25, 2018 | 3.100 | 3.200 | 3.000 | 3.025 | 518,578 | -0.08(-2.42%) |
Jun 22, 2018 | 2.900 | 3.150 | 2.900 | 3.100 | 1,852,382 | +0.20(+6.90%) |
Jun 21, 2018 | 2.850 | 2.925 | 2.800 | 2.900 | 649,831 | +0.00(+0.00%) |
Jun 20, 2018 | 2.800 | 2.900 | 2.800 | 2.900 | 361,917 | +0.12(+4.50%) |
Jun 19, 2018 | 2.800 | 2.850 | 2.750 | 2.775 | 993,938 | -0.02(-0.89%) |
Jun 18, 2018 | 2.900 | 2.925 | 2.800 | 2.800 | 162,732 | -0.08(-2.61%) |
Jun 15, 2018 | 2.900 | 2.800 | 2.875 | 328,240 | -0.02(-0.86%) | |
Jun 14, 2018 | 2.800 | 2.975 | 2.800 | 2.900 | 363,760 | +0.10(+3.57%) |
Jun 13, 2018 | 2.950 | 3.000 | 2.800 | 2.800 | 399,596 | -0.10(-3.45%) |
Jun 12, 2018 | 2.900 | 3.000 | 2.800 | 2.900 | 479,229 | +0.00(+0.00%) |
Jun 11, 2018 | 2.850 | 2.900 | 2.740 | 2.900 | 541,930 | +0.10(+3.57%) |
Jun 08, 2018 | 2.850 | 2.900 | 2.750 | 2.800 | 372,173 | -0.05(-1.75%) |
Jun 07, 2018 | 2.850 | 2.925 | 2.750 | 2.850 | 930,013 | -0.05(-1.72%) |
Jun 06, 2018 | 2.750 | 3.000 | 2.724 | 2.900 | 963,138 | +0.20(+7.41%) |
Jun 05, 2018 | 2.550 | 2.750 | 2.550 | 2.700 | 787,489 | +0.10(+3.85%) |
Jun 04, 2018 | 2.650 | 2.650 | 2.510 | 2.600 | 335,989 | -0.02(-0.95%) |
Jun 01, 2018 | 2.600 | 2.700 | 2.525 | 2.625 | 362,262 | +0.08(+2.94%) |
May 31, 2018 | 2.450 | 2.600 | 2.450 | 2.550 | 826,652 | +0.10(+4.08%) |
May 30, 2018 | 2.500 | 2.550 | 2.400 | 2.450 | 392,212 | +0.00(+0.00%) |
May 29, 2018 | 2.400 | 2.500 | 2.310 | 2.450 | 335,287 | +0.05(+2.08%) |
May 25, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.10(-4.00%) | |
May 24, 2018 | 2.250 | 2.600 | 2.250 | 2.500 | 618,331 | +0.23(+9.89%) |
May 23, 2018 | 2.250 | 2.350 | 2.225 | 2.275 | 280,646 | -0.02(-1.09%) |
May 22, 2018 | 2.300 | 2.350 | 2.250 | 2.300 | 217,995 | +0.05(+2.22%) |
May 21, 2018 | 2.300 | 2.300 | 2.175 | 2.250 | 379,831 | -0.05(-2.17%) |
May 18, 2018 | 2.350 | 2.350 | 2.245 | 2.300 | 722,636 | +0.00(+0.00%) |
May 17, 2018 | 2.100 | 2.400 | 2.079 | 2.300 | 1,945,564 | +0.35(+17.95%) |
May 16, 2018 | 1.950 | 2.000 | 1.900 | 1.950 | 153,699 | +0.00(+0.00%) |
May 15, 2018 | 2.050 | 2.100 | 1.900 | 1.950 | 440,950 | -0.10(-4.88%) |
May 14, 2018 | 1.750 | 2.084 | 1.750 | 2.050 | 818,986 | +0.35(+20.59%) |
May 11, 2018 | 1.800 | 1.800 | 1.700 | 1.700 | 405,351 | -0.05(-2.86%) |
May 10, 2018 | 1.800 | 1.850 | 1.750 | 1.750 | 476,110 | +0.00(+0.00%) |
May 09, 2018 | 1.850 | 1.925 | 1.740 | 1.750 | 582,299 | -0.10(-5.41%) |
May 08, 2018 | 1.900 | 1.950 | 1.800 | 1.850 | 391,824 | +0.00(+0.00%) |
May 07, 2018 | 1.950 | 2.050 | 1.850 | 1.850 | 634,684 | -0.07(-3.90%) |
May 04, 2018 | 1.950 | 1.950 | 1.900 | 1.925 | 160,271 | -0.02(-1.28%) |
May 03, 2018 | 2.000 | 2.050 | 1.950 | 1.950 | 150,039 | -0.10(-4.88%) |
May 02, 2018 | 2.000 | 2.095 | 1.950 | 2.050 | 129,092 | +0.05(+2.50%) |