Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.650 | 2.670 | 2.610 | 2.610 | 60,100 | -0.05(-1.88%) |
May 30, 2019 | 2.640 | 2.660 | 2.630 | 2.660 | 40,954 | +0.01(+0.38%) |
May 29, 2019 | 2.610 | 2.650 | 2.570 | 2.650 | 52,546 | +0.03(+1.15%) |
May 28, 2019 | 2.590 | 2.640 | 2.550 | 2.620 | 93,772 | +0.00(+0.00%) |
May 24, 2019 | 2.560 | 2.640 | 2.510 | 2.620 | 32,000 | +0.05(+1.95%) |
May 23, 2019 | 2.580 | 2.650 | 2.520 | 2.570 | 54,974 | -0.05(-1.91%) |
May 22, 2019 | 2.640 | 2.680 | 2.592 | 2.620 | 24,687 | -0.06(-2.24%) |
May 21, 2019 | 2.690 | 2.710 | 2.640 | 2.680 | 82,038 | +0.00(+0.00%) |
May 20, 2019 | 2.660 | 2.720 | 2.640 | 2.680 | 30,484 | +0.00(+0.00%) |
May 17, 2019 | 2.720 | 2.720 | 2.660 | 2.680 | 11,200 | -0.03(-1.11%) |
May 16, 2019 | 2.680 | 2.740 | 2.667 | 2.710 | 31,476 | +0.01(+0.37%) |
May 15, 2019 | 2.660 | 2.710 | 2.660 | 2.700 | 18,064 | +0.02(+0.56%) |
May 14, 2019 | 2.730 | 2.770 | 2.668 | 2.685 | 40,423 | -0.04(-1.65%) |
May 13, 2019 | 2.710 | 2.760 | 2.690 | 2.730 | 11,133 | -0.04(-1.44%) |
May 10, 2019 | 2.750 | 2.770 | 2.700 | 2.770 | 7,600 | +0.00(+0.00%) |
May 09, 2019 | 2.720 | 2.770 | 2.690 | 2.770 | 11,054 | +0.00(+0.00%) |
May 08, 2019 | 2.700 | 2.780 | 2.690 | 2.770 | 17,135 | +0.09(+3.36%) |
May 07, 2019 | 2.700 | 2.780 | 2.680 | 2.680 | 59,687 | -0.07(-2.55%) |
May 06, 2019 | 2.660 | 2.790 | 2.660 | 2.750 | 81,273 | +0.06(+2.23%) |
May 03, 2019 | 2.730 | 2.790 | 2.690 | 2.690 | 138,200 | -0.02(-0.74%) |
May 02, 2019 | 2.664 | 2.740 | 2.664 | 2.710 | 48,852 | +0.04(+1.50%) |
May 01, 2019 | 2.550 | 2.710 | 2.550 | 2.670 | 69,789 | +0.00(+0.00%) |
Apr 30, 2019 | 2.690 | 2.690 | 2.590 | 2.670 | 19,028 | -0.03(-1.11%) |
Apr 29, 2019 | 2.670 | 2.740 | 2.620 | 2.700 | 10,616 | +0.03(+1.12%) |
Apr 26, 2019 | 2.680 | 2.740 | 2.660 | 2.670 | 15,500 | -0.05(-1.84%) |
Apr 25, 2019 | 2.740 | 2.760 | 2.640 | 2.720 | 89,543 | -0.01(-0.37%) |
Apr 24, 2019 | 2.660 | 2.760 | 2.640 | 2.730 | 140,120 | +0.07(+2.63%) |
Apr 23, 2019 | 2.620 | 2.710 | 2.620 | 2.660 | 20,001 | +0.01(+0.38%) |
Apr 22, 2019 | 2.600 | 2.680 | 2.600 | 2.650 | 32,060 | +0.06(+2.32%) |
Apr 18, 2019 | 2.590 | 2.650 | 2.540 | 2.590 | 21,000 | +0.01(+0.39%) |
Apr 17, 2019 | 2.630 | 2.630 | 2.540 | 2.580 | 49,284 | -0.04(-1.53%) |
Apr 16, 2019 | 2.590 | 2.650 | 2.580 | 2.620 | 39,129 | +0.07(+2.75%) |
Apr 15, 2019 | 2.550 | 2.630 | 2.550 | 2.550 | 56,946 | -0.02(-0.78%) |
Apr 12, 2019 | 2.610 | 2.610 | 2.550 | 2.570 | 45,500 | -0.04(-1.53%) |
Apr 11, 2019 | 2.650 | 2.660 | 2.590 | 2.610 | 31,554 | -0.03(-1.14%) |
Apr 10, 2019 | 2.660 | 2.710 | 2.640 | 2.640 | 35,696 | +0.01(+0.38%) |
Apr 09, 2019 | 2.690 | 2.690 | 2.620 | 2.630 | 34,338 | -0.07(-2.59%) |
Apr 08, 2019 | 2.630 | 2.720 | 2.622 | 2.700 | 15,234 | +0.07(+2.66%) |
Apr 05, 2019 | 2.670 | 2.720 | 2.610 | 2.630 | 84,300 | -0.04(-1.50%) |
Apr 04, 2019 | 2.670 | 2.700 | 2.660 | 2.670 | 54,443 | +0.00(+0.00%) |
Apr 03, 2019 | 2.680 | 2.710 | 2.660 | 2.670 | 77,275 | +0.00(+0.00%) |
Apr 02, 2019 | 2.740 | 2.790 | 2.670 | 2.670 | 41,636 | -0.06(-2.20%) |
Apr 01, 2019 | 2.700 | 2.770 | 2.650 | 2.730 | 67,728 | +0.04(+1.30%) |
Mar 29, 2019 | 2.680 | 2.710 | 2.643 | 2.695 | 55,500 | +0.00(+0.19%) |
Mar 28, 2019 | 2.680 | 2.730 | 2.670 | 2.690 | 33,770 | -0.01(-0.37%) |
Mar 27, 2019 | 2.710 | 2.720 | 2.650 | 2.700 | 56,935 | +0.01(+0.37%) |
Mar 26, 2019 | 2.680 | 2.730 | 2.620 | 2.690 | 46,482 | +0.02(+0.75%) |
Mar 25, 2019 | 2.730 | 2.750 | 2.600 | 2.670 | 92,465 | -0.05(-1.84%) |
Mar 22, 2019 | 2.800 | 2.890 | 2.670 | 2.720 | 93,500 | -0.07(-2.51%) |
Mar 21, 2019 | 2.760 | 2.820 | 2.730 | 2.790 | 118,920 | +0.01(+0.36%) |
Mar 20, 2019 | 2.730 | 2.780 | 2.730 | 2.780 | 86,988 | +0.06(+2.21%) |
Mar 19, 2019 | 2.750 | 2.790 | 2.700 | 2.720 | 113,656 | +0.00(+0.00%) |
Mar 18, 2019 | 2.730 | 2.780 | 2.640 | 2.720 | 108,078 | -0.01(-0.37%) |
Mar 15, 2019 | 2.630 | 2.750 | 2.630 | 2.730 | 119,600 | +0.09(+3.41%) |
Mar 14, 2019 | 2.650 | 2.700 | 2.600 | 2.640 | 60,856 | -0.03(-1.12%) |
Mar 13, 2019 | 2.760 | 2.760 | 2.590 | 2.670 | 96,820 | +0.02(+0.75%) |
Mar 12, 2019 | 2.650 | 2.680 | 2.570 | 2.650 | 126,928 | -0.01(-0.38%) |
Mar 11, 2019 | 2.750 | 2.750 | 2.540 | 2.660 | 58,505 | -0.01(-0.37%) |
Mar 08, 2019 | 2.640 | 2.710 | 2.580 | 2.670 | 58,000 | +0.00(+0.00%) |
Mar 07, 2019 | 2.430 | 2.700 | 2.340 | 2.670 | 234,586 | +0.31(+13.14%) |
Mar 06, 2019 | 2.700 | 2.700 | 2.290 | 2.360 | 248,014 | -0.32(-11.94%) |
Mar 05, 2019 | 2.760 | 2.810 | 2.680 | 2.680 | 43,868 | -0.08(-2.90%) |
Mar 04, 2019 | 2.790 | 2.810 | 2.730 | 2.760 | 68,017 | -0.02(-0.72%) |
Mar 01, 2019 | 2.670 | 2.780 | 2.640 | 2.780 | 69,500 | +0.14(+5.30%) |
Feb 28, 2019 | 2.640 | 2.700 | 2.640 | 2.640 | 20,970 | -0.02(-0.75%) |
Feb 27, 2019 | 2.700 | 2.720 | 2.650 | 2.660 | 32,774 | -0.05(-1.85%) |
Feb 26, 2019 | 2.560 | 2.750 | 2.560 | 2.710 | 99,668 | +0.11(+4.23%) |
Feb 25, 2019 | 2.580 | 2.640 | 2.560 | 2.600 | 73,111 | +0.04(+1.76%) |
Feb 22, 2019 | 2.570 | 2.630 | 2.500 | 2.555 | 373,500 | -0.00(-0.20%) |
Feb 21, 2019 | 2.620 | 2.620 | 2.540 | 2.560 | 42,095 | -0.03(-1.16%) |
Feb 20, 2019 | 2.620 | 2.690 | 2.590 | 2.590 | 68,311 | -0.03(-1.15%) |
Feb 19, 2019 | 2.670 | 2.700 | 2.610 | 2.620 | 51,067 | -0.06(-2.24%) |
Feb 15, 2019 | 2.730 | 2.750 | 2.680 | 2.680 | 89,800 | +0.00(+0.00%) |
Feb 14, 2019 | 2.580 | 2.710 | 2.580 | 2.680 | 108,017 | +0.10(+3.88%) |
Feb 13, 2019 | 2.510 | 2.600 | 2.460 | 2.580 | 208,165 | +0.06(+2.38%) |
Feb 12, 2019 | 2.450 | 2.550 | 2.433 | 2.520 | 166,721 | +0.08(+3.28%) |
Feb 11, 2019 | 2.470 | 2.470 | 2.410 | 2.440 | 46,988 | -0.01(-0.41%) |
Feb 08, 2019 | 2.430 | 2.490 | 2.420 | 2.450 | 61,600 | +0.00(+0.00%) |
Feb 07, 2019 | 2.390 | 2.480 | 2.290 | 2.450 | 116,092 | +0.05(+2.08%) |
Feb 06, 2019 | 2.330 | 2.420 | 2.310 | 2.400 | 167,826 | +0.06(+2.78%) |
Feb 05, 2019 | 2.310 | 2.370 | 2.280 | 2.335 | 28,209 | -0.00(-0.21%) |
Feb 04, 2019 | 2.370 | 2.400 | 2.280 | 2.340 | 105,497 | -0.05(-2.09%) |
Feb 01, 2019 | 2.330 | 2.410 | 2.330 | 2.390 | 84,500 | +0.09(+3.91%) |
Jan 31, 2019 | 2.240 | 2.330 | 2.180 | 2.300 | 77,658 | +0.06(+2.68%) |
Jan 30, 2019 | 2.260 | 2.320 | 2.200 | 2.240 | 24,937 | -0.01(-0.44%) |
Jan 29, 2019 | 2.270 | 2.300 | 2.180 | 2.250 | 27,643 | -0.03(-1.32%) |
Jan 28, 2019 | 2.300 | 2.350 | 2.260 | 2.280 | 60,580 | -0.03(-1.30%) |
Jan 25, 2019 | 2.320 | 2.360 | 2.300 | 2.310 | 14,800 | -0.01(-0.43%) |
Jan 24, 2019 | 2.330 | 2.340 | 2.300 | 2.320 | 36,559 | +0.02(+0.87%) |
Jan 23, 2019 | 2.380 | 2.400 | 2.300 | 2.300 | 24,874 | -0.09(-3.77%) |
Jan 22, 2019 | 2.400 | 2.445 | 2.360 | 2.390 | 48,871 | +0.01(+0.42%) |
Jan 18, 2019 | 2.370 | 2.410 | 2.310 | 2.380 | 74,300 | +0.02(+0.85%) |
Jan 17, 2019 | 2.360 | 2.390 | 2.350 | 2.360 | 38,373 | +0.00(+0.00%) |
Jan 16, 2019 | 2.330 | 2.500 | 2.330 | 2.360 | 48,449 | +0.05(+2.16%) |
Jan 15, 2019 | 2.410 | 2.460 | 2.300 | 2.310 | 54,721 | -0.09(-3.75%) |
Jan 14, 2019 | 2.460 | 2.530 | 2.400 | 2.400 | 47,327 | -0.05(-2.04%) |
Jan 11, 2019 | 2.480 | 2.490 | 2.420 | 2.450 | 16,100 | +0.02(+0.82%) |
Jan 10, 2019 | 2.490 | 2.510 | 2.410 | 2.430 | 13,344 | -0.08(-3.19%) |
Jan 09, 2019 | 2.450 | 2.530 | 2.430 | 2.510 | 36,151 | +0.07(+2.87%) |
Jan 08, 2019 | 2.500 | 2.550 | 2.440 | 2.440 | 131,380 | -0.02(-0.81%) |
Jan 07, 2019 | 2.430 | 2.550 | 2.430 | 2.460 | 109,098 | +0.03(+1.23%) |
Jan 04, 2019 | 2.250 | 2.480 | 2.250 | 2.430 | 104,200 | +0.20(+8.97%) |
Jan 03, 2019 | 2.260 | 2.330 | 2.140 | 2.230 | 89,288 | -0.10(-4.29%) |
Jan 02, 2019 | 2.150 | 2.410 | 2.150 | 2.330 | 85,160 | +0.17(+7.87%) |
Dec 31, 2018 | 2.060 | 2.190 | 2.060 | 2.160 | 98,400 | +0.09(+4.35%) |
Dec 28, 2018 | 2.100 | 2.220 | 2.060 | 2.070 | 75,800 | -0.03(-1.43%) |
Dec 27, 2018 | 2.080 | 2.190 | 2.000 | 2.100 | 259,720 | +0.02(+0.96%) |
Dec 26, 2018 | 2.120 | 2.150 | 2.060 | 2.080 | 73,561 | -0.04(-1.89%) |
Dec 24, 2018 | 2.090 | 2.160 | 2.080 | 2.120 | 48,300 | +0.01(+0.47%) |
Dec 21, 2018 | 2.200 | 2.200 | 2.100 | 2.110 | 232,200 | -0.09(-4.09%) |
Dec 20, 2018 | 2.300 | 2.310 | 2.150 | 2.200 | 153,894 | -0.09(-3.93%) |
Dec 19, 2018 | 2.300 | 2.360 | 2.230 | 2.290 | 57,219 | -0.01(-0.43%) |
Dec 18, 2018 | 2.360 | 2.370 | 2.280 | 2.300 | 46,471 | -0.01(-0.43%) |
Dec 17, 2018 | 2.300 | 2.370 | 2.260 | 2.310 | 94,958 | +0.02(+0.87%) |
Dec 14, 2018 | 2.270 | 2.330 | 2.260 | 2.290 | 57,400 | +0.02(+0.88%) |
Dec 13, 2018 | 2.350 | 2.350 | 2.253 | 2.270 | 69,016 | -0.06(-2.58%) |
Dec 12, 2018 | 2.350 | 2.370 | 2.260 | 2.330 | 134,603 | +0.01(+0.43%) |
Dec 11, 2018 | 2.310 | 2.350 | 2.300 | 2.320 | 18,026 | -0.01(-0.22%) |
Dec 10, 2018 | 2.300 | 2.370 | 2.250 | 2.325 | 51,291 | +0.03(+1.09%) |
Dec 07, 2018 | 2.320 | 2.390 | 2.240 | 2.300 | 111,300 | -0.09(-3.77%) |
Dec 06, 2018 | 2.510 | 2.510 | 2.360 | 2.390 | 54,881 | -0.06(-2.45%) |
Dec 04, 2018 | 2.460 | 2.500 | 2.370 | 2.450 | 105,600 | -0.02(-0.81%) |
Dec 03, 2018 | 2.430 | 2.480 | 2.350 | 2.470 | 71,157 | +0.10(+4.22%) |
Nov 30, 2018 | 2.250 | 2.450 | 2.250 | 2.370 | 234,300 | +0.11(+4.87%) |
Nov 29, 2018 | 2.370 | 2.450 | 2.210 | 2.260 | 319,841 | -0.10(-4.24%) |
Nov 28, 2018 | 2.370 | 2.430 | 2.320 | 2.360 | 142,029 | +0.00(+0.00%) |
Nov 27, 2018 | 2.300 | 2.390 | 2.280 | 2.360 | 101,518 | +0.09(+3.96%) |
Nov 26, 2018 | 2.300 | 2.420 | 2.220 | 2.270 | 148,837 | +0.01(+0.44%) |
Nov 23, 2018 | 2.200 | 2.330 | 2.200 | 2.260 | 84,800 | +0.06(+2.73%) |
Nov 21, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 2.190 | 2.240 | 2.140 | 2.200 | 167,297 | +0.00(+0.00%) |
Nov 19, 2018 | 2.150 | 2.230 | 2.150 | 2.200 | 56,599 | +0.04(+1.85%) |
Nov 16, 2018 | 2.110 | 2.200 | 2.110 | 2.160 | 200,000 | +0.03(+1.17%) |
Nov 15, 2018 | 2.130 | 2.250 | 2.120 | 2.135 | 68,794 | -0.02(-0.70%) |
Nov 14, 2018 | 2.250 | 2.250 | 2.000 | 2.150 | 190,757 | -0.09(-4.02%) |
Nov 13, 2018 | 2.260 | 2.341 | 2.210 | 2.240 | 61,860 | -0.02(-0.88%) |
Nov 12, 2018 | 2.330 | 2.390 | 2.230 | 2.260 | 120,720 | -0.08(-3.42%) |
Nov 09, 2018 | 2.500 | 2.500 | 2.325 | 2.340 | 169,100 | -0.18(-7.14%) |
Nov 08, 2018 | 2.490 | 2.530 | 2.470 | 2.520 | 37,721 | -0.01(-0.40%) |
Nov 07, 2018 | 2.630 | 2.630 | 2.420 | 2.530 | 216,782 | -0.08(-3.07%) |
Nov 06, 2018 | 2.570 | 2.640 | 2.550 | 2.610 | 71,431 | +0.04(+1.56%) |
Nov 05, 2018 | 2.660 | 2.686 | 2.570 | 2.570 | 31,678 | -0.08(-3.02%) |
Nov 02, 2018 | 2.710 | 2.740 | 2.640 | 2.650 | 35,300 | -0.06(-2.21%) |
Nov 01, 2018 | 2.620 | 2.750 | 2.620 | 2.710 | 101,873 | +0.13(+5.04%) |
Oct 31, 2018 | 2.600 | 2.660 | 2.570 | 2.580 | 107,352 | +0.02(+0.78%) |
Oct 30, 2018 | 2.560 | 2.600 | 2.530 | 2.560 | 90,228 | -0.01(-0.39%) |
Oct 29, 2018 | 2.700 | 2.720 | 2.540 | 2.570 | 94,161 | -0.08(-3.02%) |
Oct 26, 2018 | 2.570 | 2.720 | 2.560 | 2.650 | 131,200 | +0.04(+1.53%) |
Oct 25, 2018 | 2.580 | 2.670 | 2.550 | 2.610 | 104,785 | +0.04(+1.56%) |
Oct 24, 2018 | 2.680 | 2.690 | 2.540 | 2.570 | 76,316 | -0.10(-3.75%) |
Oct 23, 2018 | 2.510 | 2.680 | 2.510 | 2.670 | 134,580 | +0.12(+4.71%) |
Oct 22, 2018 | 2.620 | 2.620 | 2.510 | 2.550 | 162,154 | -0.04(-1.54%) |
Oct 19, 2018 | 2.680 | 2.720 | 2.560 | 2.590 | 129,500 | -0.07(-2.63%) |
Oct 18, 2018 | 2.590 | 2.700 | 2.530 | 2.660 | 205,684 | +0.05(+1.92%) |
Oct 17, 2018 | 2.660 | 2.670 | 2.600 | 2.610 | 152,430 | -0.02(-0.76%) |
Oct 16, 2018 | 2.650 | 2.750 | 2.610 | 2.630 | 259,795 | +0.03(+1.15%) |
Oct 15, 2018 | 2.610 | 2.640 | 2.570 | 2.600 | 433,947 | -0.01(-0.38%) |
Oct 12, 2018 | 2.730 | 2.730 | 2.600 | 2.610 | 72,600 | -0.06(-2.25%) |
Oct 11, 2018 | 2.600 | 2.690 | 2.588 | 2.670 | 90,870 | +0.05(+1.91%) |
Oct 10, 2018 | 2.670 | 2.690 | 2.550 | 2.620 | 206,270 | -0.06(-2.24%) |
Oct 09, 2018 | 2.750 | 2.760 | 2.680 | 2.680 | 150,807 | -0.07(-2.55%) |
Oct 08, 2018 | 2.740 | 2.775 | 2.680 | 2.750 | 113,152 | +0.01(+0.36%) |
Oct 05, 2018 | 2.760 | 2.800 | 2.680 | 2.740 | 360,600 | -0.04(-1.44%) |
Oct 04, 2018 | 2.880 | 2.880 | 2.760 | 2.780 | 150,137 | -0.07(-2.46%) |
Oct 03, 2018 | 2.760 | 2.930 | 2.760 | 2.850 | 138,562 | +0.06(+2.15%) |
Oct 02, 2018 | 2.962 | 2.962 | 2.730 | 2.790 | 154,857 | -0.07(-2.45%) |
Oct 01, 2018 | 2.960 | 3.050 | 2.850 | 2.860 | 219,333 | -0.07(-2.39%) |
Sep 28, 2018 | 2.910 | 2.960 | 2.890 | 2.930 | 60,900 | +0.01(+0.34%) |
Sep 27, 2018 | 2.920 | 3.010 | 2.900 | 2.920 | 146,340 | +0.03(+1.04%) |
Sep 26, 2018 | 2.930 | 2.950 | 2.880 | 2.890 | 55,311 | -0.01(-0.34%) |
Sep 25, 2018 | 2.940 | 2.990 | 2.890 | 2.900 | 74,514 | -0.01(-0.34%) |
Sep 24, 2018 | 2.930 | 3.060 | 2.900 | 2.910 | 213,896 | -0.02(-0.68%) |
Sep 21, 2018 | 2.900 | 2.940 | 2.780 | 2.930 | 171,400 | +0.06(+2.09%) |
Sep 20, 2018 | 2.800 | 2.990 | 2.800 | 2.870 | 385,735 | +0.10(+3.61%) |
Sep 19, 2018 | 2.840 | 2.950 | 2.770 | 2.770 | 176,167 | -0.07(-2.46%) |
Sep 18, 2018 | 2.720 | 2.880 | 2.720 | 2.840 | 163,891 | +0.13(+4.80%) |
Sep 17, 2018 | 2.840 | 2.840 | 2.680 | 2.710 | 196,331 | -0.10(-3.56%) |
Sep 14, 2018 | 2.880 | 2.880 | 2.790 | 2.810 | 158,600 | -0.06(-2.09%) |
Sep 13, 2018 | 2.890 | 2.920 | 2.830 | 2.870 | 165,664 | +0.02(+0.70%) |
Sep 12, 2018 | 2.990 | 3.000 | 2.820 | 2.850 | 259,179 | -0.14(-4.68%) |
Sep 11, 2018 | 2.980 | 3.030 | 2.920 | 2.990 | 134,258 | -0.02(-0.66%) |
Sep 10, 2018 | 2.940 | 3.020 | 2.940 | 3.010 | 157,721 | +0.06(+2.03%) |
Sep 07, 2018 | 2.960 | 2.980 | 2.900 | 2.950 | 124,900 | +0.00(+0.00%) |
Sep 06, 2018 | 3.040 | 3.080 | 2.950 | 2.950 | 172,904 | -0.08(-2.64%) |
Sep 05, 2018 | 3.050 | 3.130 | 3.000 | 3.030 | 186,552 | -0.03(-0.98%) |
Sep 04, 2018 | 3.190 | 3.190 | 2.960 | 3.060 | 512,516 | -0.06(-1.92%) |
Aug 31, 2018 | 3.120 | 3.120 | 3.120 | 0 | +0.04(+1.30%) | |
Aug 30, 2018 | 3.090 | 3.200 | 3.060 | 3.080 | 91,812 | -0.01(-0.32%) |
Aug 29, 2018 | 3.170 | 3.190 | 3.070 | 3.090 | 115,715 | -0.08(-2.52%) |
Aug 28, 2018 | 3.060 | 3.210 | 3.060 | 3.170 | 212,737 | +0.14(+4.62%) |
Aug 27, 2018 | 3.150 | 3.160 | 3.020 | 3.030 | 241,591 | -0.15(-4.72%) |
Aug 24, 2018 | 3.030 | 3.200 | 3.000 | 3.180 | 197,700 | +0.17(+5.65%) |
Aug 23, 2018 | 3.020 | 3.034 | 2.950 | 3.010 | 293,834 | +0.00(+0.00%) |
Aug 22, 2018 | 2.950 | 3.080 | 2.938 | 3.010 | 197,241 | +0.01(+0.33%) |
Aug 21, 2018 | 3.050 | 3.050 | 2.980 | 3.000 | 130,037 | -0.05(-1.64%) |
Aug 20, 2018 | 3.020 | 3.060 | 2.933 | 3.050 | 134,332 | +0.04(+1.33%) |
Aug 17, 2018 | 3.090 | 3.090 | 2.970 | 3.010 | 159,600 | -0.08(-2.59%) |
Aug 16, 2018 | 2.990 | 3.090 | 2.880 | 3.090 | 573,024 | +0.24(+8.42%) |
Aug 15, 2018 | 3.190 | 3.260 | 2.830 | 2.850 | 799,751 | -0.41(-12.58%) |
Aug 14, 2018 | 3.240 | 3.300 | 3.200 | 3.260 | 212,008 | +0.01(+0.31%) |
Aug 13, 2018 | 3.090 | 3.330 | 3.020 | 3.250 | 494,300 | +0.14(+4.50%) |
Aug 10, 2018 | 3.130 | 3.240 | 3.080 | 3.110 | 199,000 | -0.06(-1.89%) |
Aug 09, 2018 | 3.060 | 3.290 | 3.000 | 3.170 | 458,474 | +0.13(+4.28%) |
Aug 08, 2018 | 3.310 | 3.310 | 2.950 | 3.040 | 700,083 | -0.03(-0.98%) |
Aug 07, 2018 | 3.060 | 3.100 | 3.030 | 3.070 | 175,861 | +0.01(+0.33%) |
Aug 06, 2018 | 3.010 | 3.070 | 3.000 | 3.060 | 246,764 | +0.06(+2.00%) |
Aug 03, 2018 | 3.030 | 3.030 | 2.950 | 3.000 | 190,900 | -0.01(-0.33%) |
Aug 02, 2018 | 3.010 | 3.070 | 2.970 | 3.010 | 212,996 | -0.01(-0.33%) |
Aug 01, 2018 | 2.960 | 3.050 | 2.830 | 3.020 | 378,984 | +0.06(+2.03%) |
Jul 31, 2018 | 2.900 | 2.990 | 2.830 | 2.960 | 215,516 | +0.06(+2.07%) |
Jul 30, 2018 | 2.900 | 2.979 | 2.820 | 2.900 | 339,640 | -0.01(-0.34%) |
Jul 27, 2018 | 3.040 | 3.140 | 2.900 | 2.910 | 290,100 | -0.11(-3.64%) |
Jul 26, 2018 | 2.940 | 3.127 | 2.880 | 3.020 | 460,588 | +0.08(+2.72%) |
Jul 25, 2018 | 2.970 | 3.087 | 2.890 | 2.940 | 480,436 | -0.03(-1.01%) |
Jul 24, 2018 | 3.110 | 3.220 | 2.850 | 2.970 | 713,376 | -0.13(-4.19%) |
Jul 23, 2018 | 3.120 | 2.850 | 3.100 | 861,281 | +0.09(+2.99%) | |
Jul 20, 2018 | 3.200 | 3.440 | 2.920 | 3.010 | 2,550,907 | -0.16(-5.05%) |
Jul 19, 2018 | 2.910 | 3.335 | 2.850 | 3.170 | 1,776,522 | +0.26(+8.93%) |
Jul 18, 2018 | 2.950 | 3.010 | 2.730 | 2.910 | 763,596 | -0.07(-2.35%) |
Jul 17, 2018 | 2.520 | 3.030 | 2.510 | 2.980 | 2,501,574 | +0.45(+17.79%) |
Jul 16, 2018 | 2.670 | 2.670 | 2.510 | 2.530 | 709,361 | -0.12(-4.53%) |
Jul 13, 2018 | 2.710 | 2.710 | 2.590 | 2.650 | 963,694 | -0.06(-2.21%) |
Jul 12, 2018 | 2.720 | 2.760 | 2.660 | 2.710 | 695,378 | +0.01(+0.37%) |
Jul 11, 2018 | 2.710 | 2.750 | 2.600 | 2.700 | 504,891 | -0.03(-1.10%) |
Jul 10, 2018 | 2.680 | 2.821 | 2.610 | 2.730 | 1,516,791 | -0.17(-5.86%) |
Jul 09, 2018 | 2.960 | 2.810 | 2.900 | 2,125,004 | +0.05(+1.75%) | |
Jul 06, 2018 | 2.750 | 2.900 | 2.680 | 2.850 | 2,922,181 | +0.12(+4.40%) |
Jul 05, 2018 | 2.740 | 2.890 | 2.580 | 2.730 | 1,636,537 | +0.03(+1.11%) |
Jul 03, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.13(+5.06%) | |
Jul 02, 2018 | 2.510 | 2.670 | 2.370 | 2.570 | 1,865,767 | -0.08(-3.02%) |
Jun 29, 2018 | 2.160 | 2.690 | 2.111 | 2.650 | 5,122,788 | +0.39(+17.26%) |
Jun 28, 2018 | 2.320 | 2.400 | 1.960 | 2.260 | 4,008,900 | -0.08(-3.42%) |
Jun 27, 2018 | 2.680 | 2.760 | 2.250 | 2.340 | 14,343,072 | -12.97(-84.72%) |
Jun 26, 2018 | 15.49 | 15.49 | 15.02 | 15.31 | 63,218 | -0.10(-0.65%) |
Jun 25, 2018 | 15.48 | 15.49 | 14.91 | 15.41 | 77,801 | -0.10(-0.64%) |
Jun 22, 2018 | 14.75 | 15.60 | 14.29 | 15.51 | 126,703 | +0.79(+5.37%) |
Jun 21, 2018 | 15.63 | 15.79 | 14.45 | 14.72 | 134,864 | -0.92(-5.88%) |
Jun 20, 2018 | 15.21 | 15.75 | 15.08 | 15.64 | 121,543 | +0.36(+2.36%) |
Jun 19, 2018 | 15.62 | 15.81 | 15.04 | 15.28 | 119,150 | -0.44(-2.80%) |
Jun 18, 2018 | 15.29 | 16.14 | 15.16 | 15.72 | 186,474 | +0.43(+2.81%) |
Jun 15, 2018 | 15.70 | 14.94 | 15.29 | 139,684 | +0.35(+2.34%) | |
Jun 14, 2018 | 14.55 | 14.97 | 14.49 | 14.94 | 115,196 | +0.41(+2.82%) |
Jun 13, 2018 | 14.10 | 14.67 | 13.92 | 14.53 | 55,278 | +0.39(+2.76%) |
Jun 12, 2018 | 13.80 | 14.34 | 13.80 | 14.14 | 45,759 | +0.41(+2.99%) |
Jun 11, 2018 | 14.10 | 14.10 | 13.47 | 13.73 | 116,847 | -0.40(-2.83%) |
Jun 08, 2018 | 14.42 | 14.53 | 14.08 | 14.13 | 114,717 | -0.33(-2.28%) |
Jun 07, 2018 | 14.93 | 15.02 | 14.45 | 14.46 | 62,401 | -0.46(-3.08%) |
Jun 06, 2018 | 15.05 | 15.08 | 14.72 | 14.92 | 140,858 | -0.11(-0.73%) |
Jun 05, 2018 | 14.47 | 15.16 | 14.16 | 15.03 | 163,106 | +0.53(+3.66%) |
Jun 04, 2018 | 14.56 | 14.59 | 14.00 | 14.50 | 94,920 | -0.09(-0.62%) |