Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2.210 | 2.250 | 2.190 | 2.250 | 17,800 | +0.09(+4.17%) |
Aug 29, 2019 | 2.160 | 2.200 | 2.150 | 2.160 | 12,060 | +0.02(+0.93%) |
Aug 28, 2019 | 2.130 | 2.180 | 2.130 | 2.140 | 31,149 | -0.06(-2.73%) |
Aug 27, 2019 | 2.240 | 2.240 | 2.130 | 2.200 | 17,123 | +0.02(+0.92%) |
Aug 26, 2019 | 2.258 | 2.258 | 2.160 | 2.180 | 5,079 | -0.04(-1.80%) |
Aug 23, 2019 | 2.190 | 2.220 | 2.190 | 2.220 | 400 | +0.00(+0.00%) |
Aug 22, 2019 | 2.310 | 2.310 | 2.160 | 2.220 | 15,007 | -0.04(-1.77%) |
Aug 21, 2019 | 2.180 | 2.340 | 2.180 | 2.260 | 7,587 | +0.04(+1.80%) |
Aug 20, 2019 | 2.280 | 2.379 | 2.200 | 2.220 | 46,699 | -0.01(-0.45%) |
Aug 19, 2019 | 2.340 | 2.340 | 2.140 | 2.230 | 2,586 | -0.00(-0.22%) |
Aug 16, 2019 | 2.389 | 2.389 | 2.180 | 2.235 | 13,600 | +0.05(+2.52%) |
Aug 15, 2019 | 2.400 | 2.405 | 2.180 | 2.180 | 28,146 | -0.22(-9.17%) |
Aug 14, 2019 | 2.410 | 2.440 | 2.400 | 2.400 | 2,316 | +0.00(+0.00%) |
Aug 13, 2019 | 2.430 | 2.470 | 2.400 | 2.400 | 15,744 | +0.00(+0.00%) |
Aug 12, 2019 | 2.422 | 2.473 | 2.400 | 2.400 | 4,895 | -0.07(-2.83%) |
Aug 09, 2019 | 2.620 | 2.630 | 2.410 | 2.470 | 7,200 | +0.08(+3.35%) |
Aug 08, 2019 | 2.350 | 2.530 | 2.291 | 2.390 | 17,090 | +0.02(+0.84%) |
Aug 07, 2019 | 2.200 | 2.370 | 2.171 | 2.370 | 31,555 | +0.12(+5.33%) |
Aug 06, 2019 | 2.150 | 2.344 | 2.150 | 2.250 | 6,874 | +0.13(+6.13%) |
Aug 05, 2019 | 2.200 | 2.550 | 2.120 | 2.120 | 7,453 | -0.12(-5.36%) |
Aug 02, 2019 | 2.190 | 2.354 | 2.105 | 2.240 | 19,000 | +0.06(+2.75%) |
Aug 01, 2019 | 2.310 | 2.370 | 2.174 | 2.180 | 47,416 | -0.41(-15.83%) |
Jul 31, 2019 | 2.330 | 2.790 | 2.330 | 2.590 | 29,555 | -0.22(-7.83%) |
Jul 30, 2019 | 2.750 | 2.810 | 2.750 | 2.810 | 14,295 | +0.00(+0.00%) |
Jul 29, 2019 | 2.630 | 2.850 | 2.630 | 2.810 | 24,837 | +0.08(+2.93%) |
Jul 26, 2019 | 2.690 | 2.800 | 2.690 | 2.730 | 7,200 | +0.04(+1.49%) |
Jul 25, 2019 | 2.680 | 2.780 | 2.680 | 2.690 | 2,727 | -0.11(-3.93%) |
Jul 24, 2019 | 2.670 | 2.850 | 2.670 | 2.800 | 15,318 | +0.13(+4.87%) |
Jul 23, 2019 | 2.520 | 2.670 | 2.520 | 2.670 | 3,007 | -0.05(-1.84%) |
Jul 22, 2019 | 2.340 | 2.762 | 2.340 | 2.720 | 8,077 | +0.43(+18.78%) |
Jul 19, 2019 | 2.440 | 2.470 | 2.290 | 2.290 | 3,400 | -0.10(-4.18%) |
Jul 18, 2019 | 2.360 | 2.400 | 2.350 | 2.390 | 24,541 | -0.05(-2.05%) |
Jul 17, 2019 | 2.480 | 2.690 | 2.350 | 2.440 | 51,601 | -0.31(-11.27%) |
Jul 16, 2019 | 2.710 | 2.800 | 2.710 | 2.750 | 3,617 | +0.04(+1.48%) |
Jul 15, 2019 | 2.700 | 2.730 | 2.599 | 2.710 | 17,161 | +0.02(+0.74%) |
Jul 12, 2019 | 2.590 | 2.750 | 2.550 | 2.690 | 30,600 | +0.12(+4.67%) |
Jul 11, 2019 | 2.530 | 2.600 | 2.530 | 2.570 | 24,965 | +0.02(+0.98%) |
Jul 10, 2019 | 2.535 | 2.571 | 2.535 | 2.545 | 1,538 | +0.02(+0.99%) |
Jul 09, 2019 | 2.500 | 2.550 | 2.470 | 2.520 | 23,670 | -0.04(-1.56%) |
Jul 08, 2019 | 2.500 | 2.600 | 2.500 | 2.560 | 3,193 | -0.04(-1.54%) |
Jul 05, 2019 | 2.480 | 2.600 | 2.460 | 2.600 | 15,400 | +0.09(+3.59%) |
Jul 03, 2019 | 2.580 | 2.580 | 2.510 | 2.510 | 3,300 | -0.09(-3.46%) |
Jul 02, 2019 | 2.468 | 2.600 | 2.468 | 2.600 | 27,469 | +0.06(+2.36%) |
Jul 01, 2019 | 2.580 | 2.600 | 2.540 | 2.540 | 7,359 | -0.04(-1.55%) |
Jun 28, 2019 | 2.500 | 2.600 | 2.460 | 2.580 | 24,800 | +0.07(+2.79%) |
Jun 27, 2019 | 2.360 | 2.590 | 2.330 | 2.510 | 24,624 | +0.20(+8.66%) |
Jun 26, 2019 | 2.270 | 2.600 | 2.160 | 2.310 | 198,105 | +0.04(+1.76%) |
Jun 25, 2019 | 2.280 | 2.380 | 2.110 | 2.270 | 29,200 | +0.01(+0.44%) |
Jun 24, 2019 | 2.300 | 2.600 | 2.100 | 2.260 | 38,864 | -0.06(-2.59%) |
Jun 21, 2019 | 2.420 | 2.480 | 2.280 | 2.320 | 49,000 | -0.17(-6.83%) |
Jun 20, 2019 | 2.600 | 2.600 | 2.480 | 2.490 | 4,818 | +0.01(+0.40%) |
Jun 19, 2019 | 2.590 | 2.590 | 2.480 | 2.480 | 2,735 | -0.03(-1.20%) |
Jun 18, 2019 | 2.650 | 2.650 | 2.510 | 2.510 | 5,159 | -0.11(-4.20%) |
Jun 17, 2019 | 2.640 | 2.640 | 2.580 | 2.620 | 4,436 | +0.02(+0.77%) |
Jun 14, 2019 | 2.640 | 2.650 | 2.600 | 2.600 | 1,300 | -0.05(-1.89%) |
Jun 13, 2019 | 2.580 | 2.650 | 2.520 | 2.650 | 2,698 | +0.05(+1.92%) |
Jun 12, 2019 | 2.620 | 2.660 | 2.600 | 2.600 | 2,571 | -0.05(-1.89%) |
Jun 11, 2019 | 2.500 | 2.650 | 2.460 | 2.650 | 12,345 | +0.07(+2.71%) |
Jun 10, 2019 | 2.550 | 2.650 | 2.550 | 2.580 | 1,429 | +0.02(+0.78%) |
Jun 07, 2019 | 2.620 | 2.740 | 2.540 | 2.560 | 6,000 | +0.02(+0.79%) |
Jun 06, 2019 | 2.630 | 2.635 | 2.540 | 2.540 | 562 | -0.03(-1.17%) |
Jun 05, 2019 | 2.570 | 2.632 | 2.520 | 2.570 | 4,715 | +0.05(+1.98%) |
Jun 04, 2019 | 2.610 | 2.610 | 2.422 | 2.520 | 5,074 | -0.12(-4.55%) |
Jun 03, 2019 | 2.640 | 2.681 | 2.530 | 2.640 | 3,197 | +0.02(+0.76%) |
May 31, 2019 | 2.750 | 2.777 | 2.620 | 2.620 | 7,000 | -0.04(-1.50%) |
May 30, 2019 | 2.710 | 2.800 | 2.520 | 2.660 | 4,923 | -0.06(-2.21%) |
May 29, 2019 | 2.440 | 2.778 | 2.440 | 2.720 | 2,528 | -0.00(-0.18%) |
May 28, 2019 | 2.790 | 2.790 | 2.528 | 2.725 | 18,577 | -0.04(-1.62%) |
May 24, 2019 | 2.790 | 2.790 | 2.750 | 2.770 | 21,400 | -0.01(-0.36%) |
May 23, 2019 | 2.750 | 2.800 | 2.660 | 2.780 | 36,167 | +0.02(+0.91%) |
May 22, 2019 | 2.820 | 2.920 | 2.750 | 2.755 | 2,198 | -0.05(-1.78%) |
May 21, 2019 | 2.800 | 2.950 | 2.800 | 2.805 | 13,080 | -0.04(-1.58%) |
May 20, 2019 | 2.730 | 2.863 | 2.720 | 2.850 | 10,366 | +0.09(+3.26%) |
May 17, 2019 | 2.760 | 2.880 | 2.755 | 2.760 | 2,500 | -0.04(-1.43%) |
May 16, 2019 | 2.890 | 2.910 | 2.570 | 2.800 | 8,577 | -0.09(-3.11%) |
May 15, 2019 | 2.790 | 2.900 | 2.750 | 2.890 | 53,665 | +0.10(+3.58%) |
May 14, 2019 | 2.790 | 2.800 | 2.750 | 2.790 | 19,645 | +0.01(+0.36%) |
May 13, 2019 | 2.750 | 2.780 | 2.720 | 2.780 | 59,408 | +0.03(+1.09%) |
May 10, 2019 | 2.750 | 2.800 | 2.700 | 2.750 | 28,900 | -0.03(-1.08%) |
May 09, 2019 | 2.710 | 2.830 | 2.590 | 2.780 | 7,643 | +0.08(+2.96%) |
May 08, 2019 | 2.800 | 2.840 | 2.675 | 2.700 | 2,122 | -0.13(-4.59%) |
May 07, 2019 | 2.850 | 2.885 | 2.776 | 2.830 | 20,589 | +0.06(+2.35%) |
May 06, 2019 | 2.660 | 2.810 | 2.650 | 2.765 | 113,609 | +0.06(+2.03%) |
May 03, 2019 | 2.710 | 2.750 | 2.652 | 2.710 | 32,400 | +0.02(+0.74%) |
May 02, 2019 | 2.710 | 2.780 | 2.580 | 2.690 | 32,074 | -0.02(-0.74%) |
May 01, 2019 | 2.680 | 2.750 | 2.656 | 2.710 | 5,392 | -0.02(-0.73%) |
Apr 30, 2019 | 2.800 | 2.810 | 2.611 | 2.730 | 10,145 | -0.13(-4.55%) |
Apr 29, 2019 | 2.850 | 2.860 | 2.700 | 2.860 | 6,955 | -0.01(-0.35%) |
Apr 26, 2019 | 2.630 | 2.910 | 2.620 | 2.870 | 60,300 | +0.28(+10.81%) |
Apr 25, 2019 | 2.710 | 2.710 | 2.575 | 2.590 | 11,037 | -0.16(-5.82%) |
Apr 24, 2019 | 2.830 | 2.830 | 2.750 | 2.750 | 5,446 | -0.09(-3.17%) |
Apr 23, 2019 | 2.770 | 2.870 | 2.770 | 2.840 | 48,827 | +0.10(+3.65%) |
Apr 22, 2019 | 2.750 | 2.830 | 2.700 | 2.740 | 26,882 | +0.02(+0.69%) |
Apr 18, 2019 | 2.700 | 2.750 | 2.664 | 2.721 | 9,200 | +0.03(+1.16%) |
Apr 17, 2019 | 2.580 | 2.730 | 2.540 | 2.690 | 35,576 | +0.09(+3.46%) |
Apr 16, 2019 | 2.520 | 2.600 | 2.460 | 2.600 | 9,547 | +0.07(+2.77%) |
Apr 15, 2019 | 2.500 | 2.530 | 2.490 | 2.530 | 13,121 | +0.07(+2.85%) |
Apr 12, 2019 | 2.440 | 2.550 | 2.420 | 2.460 | 13,500 | +0.01(+0.41%) |
Apr 11, 2019 | 2.520 | 2.555 | 2.412 | 2.450 | 40,820 | -0.06(-2.39%) |
Apr 10, 2019 | 2.670 | 2.730 | 2.500 | 2.510 | 25,549 | -0.23(-8.39%) |
Apr 09, 2019 | 2.710 | 2.760 | 2.588 | 2.740 | 6,762 | +0.03(+1.11%) |
Apr 08, 2019 | 2.610 | 2.710 | 2.610 | 2.710 | 671 | +0.08(+3.04%) |
Apr 05, 2019 | 2.500 | 2.640 | 2.500 | 2.630 | 20,400 | +0.13(+5.20%) |
Apr 04, 2019 | 2.750 | 2.760 | 2.500 | 2.500 | 22,437 | -0.25(-9.09%) |
Apr 03, 2019 | 2.750 | 2.776 | 2.750 | 2.750 | 2,277 | -0.01(-0.36%) |
Apr 02, 2019 | 2.800 | 2.860 | 2.750 | 2.760 | 15,114 | +0.01(+0.36%) |
Apr 01, 2019 | 2.830 | 2.832 | 2.750 | 2.750 | 6,732 | -0.02(-0.72%) |
Mar 29, 2019 | 2.820 | 2.830 | 2.770 | 2.770 | 8,200 | -0.05(-1.77%) |
Mar 28, 2019 | 2.830 | 3.090 | 2.810 | 2.820 | 5,142 | -0.01(-0.35%) |
Mar 27, 2019 | 2.780 | 2.830 | 2.770 | 2.830 | 1,725 | +0.05(+1.80%) |
Mar 26, 2019 | 2.790 | 2.790 | 2.755 | 2.780 | 3,497 | +0.01(+0.36%) |
Mar 25, 2019 | 2.770 | 2.790 | 2.710 | 2.770 | 3,714 | -0.02(-0.72%) |
Mar 22, 2019 | 2.740 | 2.790 | 2.635 | 2.790 | 49,700 | +0.03(+1.09%) |
Mar 21, 2019 | 2.790 | 2.800 | 2.760 | 2.760 | 6,523 | -0.04(-1.43%) |
Mar 20, 2019 | 2.720 | 2.820 | 2.670 | 2.800 | 13,605 | +0.07(+2.56%) |
Mar 19, 2019 | 2.750 | 2.840 | 2.660 | 2.730 | 27,019 | -0.02(-0.73%) |
Mar 18, 2019 | 2.940 | 2.940 | 2.710 | 2.750 | 17,579 | -0.18(-6.14%) |
Mar 15, 2019 | 2.960 | 3.070 | 2.930 | 2.930 | 299,600 | -0.03(-1.01%) |
Mar 14, 2019 | 2.970 | 2.985 | 2.950 | 2.960 | 56,595 | +0.01(+0.34%) |
Mar 13, 2019 | 2.990 | 3.100 | 2.850 | 2.950 | 64,726 | -0.08(-2.64%) |
Mar 12, 2019 | 2.800 | 3.290 | 2.770 | 3.030 | 138,975 | +0.24(+8.60%) |
Mar 11, 2019 | 2.390 | 2.870 | 2.390 | 2.790 | 141,017 | +0.36(+14.81%) |
Mar 08, 2019 | 2.380 | 2.470 | 2.280 | 2.430 | 425,000 | +0.12(+5.42%) |
Mar 07, 2019 | 2.580 | 2.580 | 2.271 | 2.305 | 110,303 | -0.29(-11.35%) |
Mar 06, 2019 | 2.900 | 2.910 | 2.570 | 2.600 | 119,448 | -0.16(-5.80%) |
Mar 05, 2019 | 2.790 | 2.940 | 2.610 | 2.760 | 67,782 | -0.11(-3.83%) |
Mar 04, 2019 | 2.830 | 2.930 | 2.600 | 2.870 | 48,820 | +0.08(+2.87%) |
Mar 01, 2019 | 3.000 | 3.070 | 2.770 | 2.790 | 29,900 | -0.20(-6.69%) |
Feb 28, 2019 | 3.043 | 3.050 | 2.935 | 2.990 | 50,122 | -0.09(-2.92%) |
Feb 27, 2019 | 3.130 | 3.152 | 3.040 | 3.080 | 20,269 | -0.06(-1.91%) |
Feb 26, 2019 | 3.180 | 3.420 | 3.110 | 3.140 | 38,358 | -0.09(-2.79%) |
Feb 25, 2019 | 3.430 | 3.470 | 3.120 | 3.230 | 42,148 | -0.19(-5.56%) |
Feb 22, 2019 | 3.540 | 3.540 | 3.300 | 3.420 | 23,800 | -0.14(-3.93%) |
Feb 21, 2019 | 3.320 | 3.600 | 3.310 | 3.560 | 33,571 | +0.06(+1.71%) |
Feb 20, 2019 | 3.350 | 3.610 | 3.350 | 3.500 | 27,070 | +0.09(+2.64%) |
Feb 19, 2019 | 3.430 | 3.640 | 3.210 | 3.410 | 12,224 | +0.00(+0.00%) |
Feb 15, 2019 | 3.340 | 3.690 | 3.300 | 3.410 | 30,600 | +0.11(+3.33%) |
Feb 14, 2019 | 3.040 | 3.540 | 3.040 | 3.300 | 32,117 | +0.25(+8.20%) |
Feb 13, 2019 | 2.550 | 3.105 | 2.530 | 3.050 | 77,239 | +0.50(+19.61%) |
Feb 12, 2019 | 2.280 | 2.560 | 2.270 | 2.550 | 124,058 | +0.30(+13.33%) |
Feb 11, 2019 | 2.400 | 2.580 | 2.250 | 2.250 | 4,576 | -0.06(-2.60%) |
Feb 08, 2019 | 2.390 | 2.390 | 2.250 | 2.310 | 16,200 | -0.09(-3.75%) |
Feb 07, 2019 | 2.470 | 2.470 | 2.348 | 2.400 | 5,434 | -0.07(-2.83%) |
Feb 06, 2019 | 2.450 | 2.600 | 2.397 | 2.470 | 46,323 | +0.10(+4.22%) |
Feb 05, 2019 | 2.330 | 2.484 | 2.322 | 2.370 | 28,090 | +0.07(+3.04%) |
Feb 04, 2019 | 2.310 | 2.400 | 2.257 | 2.300 | 4,471 | -0.06(-2.54%) |
Feb 01, 2019 | 2.440 | 2.440 | 2.350 | 2.360 | 14,200 | -0.04(-1.67%) |
Jan 31, 2019 | 2.350 | 2.445 | 2.240 | 2.400 | 9,582 | +0.03(+1.27%) |
Jan 30, 2019 | 2.470 | 2.470 | 2.250 | 2.370 | 10,666 | -0.03(-1.25%) |
Jan 29, 2019 | 2.270 | 2.430 | 2.175 | 2.400 | 13,518 | +0.11(+4.80%) |
Jan 28, 2019 | 2.290 | 2.370 | 2.180 | 2.290 | 27,912 | -0.03(-1.29%) |
Jan 25, 2019 | 2.490 | 2.490 | 2.320 | 2.320 | 20,100 | -0.18(-7.20%) |
Jan 24, 2019 | 2.420 | 2.500 | 2.290 | 2.500 | 35,105 | +0.12(+5.04%) |
Jan 23, 2019 | 2.280 | 2.410 | 2.280 | 2.380 | 18,405 | +0.10(+4.39%) |
Jan 22, 2019 | 2.280 | 2.380 | 2.280 | 2.280 | 35,426 | +0.00(+0.00%) |
Jan 18, 2019 | 2.280 | 2.300 | 2.210 | 2.280 | 25,800 | +0.04(+1.79%) |
Jan 17, 2019 | 2.130 | 2.290 | 2.130 | 2.240 | 112,374 | +0.10(+4.43%) |
Jan 16, 2019 | 2.060 | 2.180 | 2.040 | 2.145 | 44,300 | +0.08(+4.13%) |
Jan 15, 2019 | 2.060 | 2.170 | 2.040 | 2.060 | 14,159 | -0.04(-1.90%) |
Jan 14, 2019 | 2.140 | 2.150 | 2.100 | 2.100 | 3,576 | -0.08(-3.67%) |
Jan 11, 2019 | 2.170 | 2.200 | 2.070 | 2.180 | 16,800 | -0.01(-0.46%) |
Jan 10, 2019 | 2.200 | 2.200 | 2.090 | 2.190 | 9,537 | -0.01(-0.45%) |
Jan 09, 2019 | 2.150 | 2.200 | 2.080 | 2.200 | 23,297 | +0.04(+1.85%) |
Jan 08, 2019 | 2.140 | 2.280 | 2.067 | 2.160 | 48,769 | +0.04(+1.89%) |
Jan 07, 2019 | 2.070 | 2.120 | 2.010 | 2.120 | 22,993 | +0.05(+2.42%) |
Jan 04, 2019 | 2.000 | 2.220 | 2.000 | 2.070 | 53,800 | +0.09(+4.55%) |
Jan 03, 2019 | 1.850 | 2.029 | 1.850 | 1.980 | 40,533 | +0.12(+6.45%) |
Jan 02, 2019 | 1.780 | 1.900 | 1.705 | 1.860 | 66,378 | +0.06(+3.33%) |
Dec 31, 2018 | 1.800 | 2.130 | 1.800 | 1.800 | 104,100 | +0.00(+0.00%) |
Dec 28, 2018 | 1.830 | 1.830 | 1.750 | 1.800 | 156,400 | -0.03(-1.64%) |
Dec 27, 2018 | 1.900 | 1.900 | 1.565 | 1.830 | 515,238 | -0.07(-3.68%) |
Dec 26, 2018 | 1.990 | 1.990 | 1.900 | 1.900 | 100,328 | -0.09(-4.52%) |
Dec 24, 2018 | 2.200 | 2.210 | 1.960 | 1.990 | 128,500 | -0.22(-9.95%) |
Dec 21, 2018 | 2.140 | 2.300 | 2.140 | 2.210 | 218,500 | +0.08(+3.76%) |
Dec 20, 2018 | 2.360 | 2.361 | 2.130 | 2.130 | 307,443 | -0.23(-9.55%) |
Dec 19, 2018 | 2.460 | 2.460 | 2.350 | 2.355 | 261,827 | -0.10(-3.88%) |
Dec 18, 2018 | 2.490 | 2.490 | 2.450 | 2.450 | 35,289 | -0.04(-1.61%) |
Dec 17, 2018 | 2.530 | 2.560 | 2.410 | 2.490 | 106,828 | -0.03(-1.19%) |
Dec 14, 2018 | 2.400 | 2.520 | 2.400 | 2.520 | 174,500 | +0.12(+5.00%) |
Dec 13, 2018 | 2.580 | 2.580 | 2.320 | 2.400 | 150,219 | -0.19(-7.34%) |
Dec 12, 2018 | 2.500 | 2.645 | 2.500 | 2.590 | 41,934 | +0.10(+4.02%) |
Dec 11, 2018 | 2.390 | 2.490 | 2.317 | 2.490 | 30,489 | +0.10(+4.18%) |
Dec 10, 2018 | 2.380 | 2.490 | 2.360 | 2.390 | 14,560 | -0.01(-0.42%) |
Dec 07, 2018 | 2.440 | 2.440 | 2.320 | 2.400 | 23,100 | -0.04(-1.64%) |
Dec 06, 2018 | 2.550 | 2.550 | 2.380 | 2.440 | 26,731 | -0.16(-6.15%) |
Dec 04, 2018 | 2.700 | 2.710 | 2.550 | 2.600 | 63,600 | -0.13(-4.76%) |
Dec 03, 2018 | 2.780 | 2.830 | 2.700 | 2.730 | 21,587 | +0.04(+1.49%) |
Nov 30, 2018 | 2.750 | 2.860 | 2.680 | 2.690 | 40,900 | -0.04(-1.47%) |
Nov 29, 2018 | 2.660 | 2.840 | 2.660 | 2.730 | 29,009 | +0.03(+1.11%) |
Nov 28, 2018 | 2.750 | 2.940 | 2.610 | 2.700 | 65,564 | -0.05(-1.82%) |
Nov 27, 2018 | 2.800 | 2.830 | 2.695 | 2.750 | 40,706 | -0.06(-2.14%) |
Nov 26, 2018 | 2.880 | 3.000 | 2.800 | 2.810 | 107,894 | -0.07(-2.43%) |
Nov 23, 2018 | 2.880 | 2.950 | 2.860 | 2.880 | 6,700 | -0.05(-1.71%) |
Nov 21, 2018 | 2.930 | 2.930 | 2.930 | 0 | +0.24(+8.92%) | |
Nov 20, 2018 | 2.770 | 2.791 | 2.634 | 2.690 | 34,098 | -0.11(-3.93%) |
Nov 19, 2018 | 2.860 | 2.920 | 2.750 | 2.800 | 26,348 | -0.04(-1.41%) |
Nov 16, 2018 | 2.890 | 3.050 | 2.770 | 2.840 | 21,100 | -0.03(-1.05%) |
Nov 15, 2018 | 2.950 | 2.950 | 2.810 | 2.870 | 21,194 | -0.03(-1.03%) |
Nov 14, 2018 | 2.980 | 3.110 | 2.900 | 2.900 | 15,664 | -0.05(-1.69%) |
Nov 13, 2018 | 3.100 | 3.100 | 2.925 | 2.950 | 13,456 | +0.03(+1.03%) |
Nov 12, 2018 | 2.950 | 3.130 | 2.920 | 2.920 | 18,287 | +0.00(+0.00%) |
Nov 09, 2018 | 3.030 | 3.430 | 2.900 | 2.920 | 71,800 | -0.13(-4.26%) |
Nov 08, 2018 | 3.170 | 3.310 | 2.880 | 3.050 | 111,988 | -0.14(-4.24%) |
Nov 07, 2018 | 3.310 | 3.470 | 3.160 | 3.185 | 47,448 | -0.11(-3.48%) |
Nov 06, 2018 | 3.350 | 3.480 | 3.260 | 3.300 | 16,548 | -0.07(-2.08%) |
Nov 05, 2018 | 3.700 | 3.825 | 3.360 | 3.370 | 42,959 | -0.28(-7.67%) |
Nov 02, 2018 | 3.860 | 3.860 | 3.650 | 3.650 | 28,200 | -0.12(-3.18%) |
Nov 01, 2018 | 3.760 | 3.930 | 3.710 | 3.770 | 185,561 | +0.04(+1.07%) |
Oct 31, 2018 | 3.568 | 3.815 | 3.540 | 3.730 | 35,737 | -0.02(-0.53%) |
Oct 30, 2018 | 3.940 | 4.170 | 3.675 | 3.750 | 49,504 | -0.14(-3.60%) |
Oct 29, 2018 | 3.690 | 4.070 | 3.518 | 3.890 | 39,008 | +0.20(+5.42%) |
Oct 26, 2018 | 3.300 | 3.690 | 3.170 | 3.690 | 41,800 | +0.30(+8.85%) |
Oct 25, 2018 | 3.270 | 3.400 | 3.260 | 3.390 | 25,780 | +0.16(+4.95%) |
Oct 24, 2018 | 3.350 | 3.380 | 3.220 | 3.230 | 28,862 | -0.12(-3.58%) |
Oct 23, 2018 | 3.370 | 4.080 | 3.350 | 3.350 | 16,285 | -0.06(-1.76%) |
Oct 22, 2018 | 3.570 | 3.570 | 3.360 | 3.410 | 7,649 | -0.15(-4.21%) |
Oct 19, 2018 | 3.620 | 3.890 | 3.560 | 3.560 | 40,200 | -0.07(-1.93%) |
Oct 18, 2018 | 3.600 | 3.750 | 3.600 | 3.630 | 37,393 | +0.05(+1.40%) |
Oct 17, 2018 | 3.610 | 3.890 | 3.570 | 3.580 | 27,038 | -0.08(-2.19%) |
Oct 16, 2018 | 3.590 | 3.740 | 3.580 | 3.660 | 26,944 | +0.08(+2.23%) |
Oct 15, 2018 | 3.560 | 3.680 | 3.510 | 3.580 | 18,303 | +0.01(+0.28%) |
Oct 12, 2018 | 3.600 | 3.600 | 3.390 | 3.570 | 55,600 | -0.01(-0.28%) |
Oct 11, 2018 | 3.150 | 3.680 | 3.150 | 3.580 | 123,068 | +0.43(+13.65%) |
Oct 10, 2018 | 3.450 | 3.460 | 3.080 | 3.150 | 147,827 | -0.28(-8.16%) |
Oct 09, 2018 | 3.800 | 4.000 | 3.420 | 3.430 | 141,094 | -0.35(-9.26%) |
Oct 08, 2018 | 3.850 | 3.911 | 3.750 | 3.780 | 76,303 | -0.05(-1.31%) |
Oct 05, 2018 | 3.940 | 3.940 | 3.720 | 3.830 | 178,700 | +0.04(+1.06%) |
Oct 04, 2018 | 4.080 | 4.167 | 3.790 | 3.790 | 109,940 | -0.30(-7.33%) |
Oct 03, 2018 | 4.060 | 4.300 | 4.040 | 4.090 | 73,884 | +0.03(+0.74%) |
Oct 02, 2018 | 4.110 | 4.170 | 4.060 | 4.060 | 38,303 | -0.05(-1.22%) |
Oct 01, 2018 | 4.460 | 4.460 | 4.110 | 4.110 | 100,223 | -0.11(-2.61%) |
Sep 28, 2018 | 4.495 | 4.495 | 4.190 | 4.220 | 77,000 | -0.08(-1.86%) |
Sep 27, 2018 | 4.560 | 4.665 | 4.280 | 4.300 | 77,465 | -0.04(-0.92%) |
Sep 26, 2018 | 4.757 | 4.757 | 4.310 | 4.340 | 44,986 | -0.25(-5.45%) |
Sep 25, 2018 | 4.770 | 4.870 | 4.510 | 4.590 | 73,135 | -0.14(-2.96%) |
Sep 24, 2018 | 5.040 | 5.040 | 4.710 | 4.730 | 56,591 | -0.28(-5.59%) |
Sep 21, 2018 | 5.220 | 5.450 | 4.930 | 5.010 | 212,000 | -0.25(-4.75%) |
Sep 20, 2018 | 5.470 | 5.710 | 5.200 | 5.260 | 287,507 | -0.21(-3.84%) |
Sep 19, 2018 | 4.890 | 5.754 | 4.790 | 5.470 | 194,978 | +0.55(+11.18%) |
Sep 18, 2018 | 4.960 | 4.990 | 4.830 | 4.920 | 29,792 | -0.06(-1.20%) |
Sep 17, 2018 | 4.830 | 5.070 | 4.780 | 4.980 | 39,495 | +0.14(+2.89%) |
Sep 14, 2018 | 4.920 | 5.000 | 4.790 | 4.840 | 40,000 | -0.09(-1.83%) |
Sep 13, 2018 | 4.970 | 5.000 | 4.850 | 4.930 | 48,808 | -0.05(-1.00%) |
Sep 12, 2018 | 4.940 | 5.000 | 4.810 | 4.980 | 48,104 | +0.01(+0.20%) |
Sep 11, 2018 | 4.960 | 5.000 | 4.850 | 4.970 | 31,889 | -0.02(-0.40%) |
Sep 10, 2018 | 4.990 | 5.030 | 4.920 | 4.990 | 16,518 | -0.01(-0.20%) |
Sep 07, 2018 | 5.010 | 5.050 | 4.960 | 5.000 | 15,800 | -0.02(-0.40%) |
Sep 06, 2018 | 5.000 | 5.140 | 5.000 | 5.020 | 17,990 | -0.01(-0.20%) |
Sep 05, 2018 | 5.010 | 5.070 | 4.860 | 5.030 | 21,581 | +0.01(+0.20%) |