Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.300 | 3.300 | 3.250 | 3.270 | 1,900 | -0.04(-1.21%) |
Jul 30, 2019 | 3.250 | 3.350 | 3.240 | 3.310 | 6,700 | +0.05(+1.53%) |
Jul 29, 2019 | 3.250 | 3.260 | 3.170 | 3.260 | 2,150 | +0.00(+0.00%) |
Jul 26, 2019 | 3.060 | 3.270 | 3.060 | 3.260 | 4,318 | +0.20(+6.54%) |
Jul 25, 2019 | 3.220 | 3.220 | 3.060 | 3.060 | 5,175 | -0.16(-4.97%) |
Jul 24, 2019 | 3.140 | 3.230 | 3.040 | 3.220 | 7,600 | +0.12(+3.87%) |
Jul 23, 2019 | 3.310 | 3.310 | 3.100 | 3.100 | 3,100 | -0.22(-6.63%) |
Jul 22, 2019 | 3.320 | 3.380 | 3.250 | 3.320 | 13,700 | +0.03(+0.91%) |
Jul 19, 2019 | 3.440 | 3.480 | 3.260 | 3.290 | 5,701 | +0.03(+0.92%) |
Jul 18, 2019 | 3.300 | 3.330 | 3.100 | 3.260 | 13,279 | -0.07(-2.10%) |
Jul 17, 2019 | 3.390 | 3.450 | 3.300 | 3.330 | 8,539 | -0.11(-3.20%) |
Jul 16, 2019 | 3.470 | 3.520 | 3.430 | 3.440 | 7,505 | +0.14(+4.24%) |
Jul 15, 2019 | 3.640 | 3.640 | 3.300 | 3.300 | 4,320 | -0.35(-9.59%) |
Jul 12, 2019 | 3.440 | 3.680 | 3.440 | 3.650 | 7,600 | +0.23(+6.73%) |
Jul 11, 2019 | 3.610 | 3.610 | 3.420 | 3.420 | 4,220 | -0.20(-5.52%) |
Jul 10, 2019 | 3.530 | 3.670 | 3.530 | 3.620 | 5,725 | +0.03(+0.84%) |
Jul 09, 2019 | 3.660 | 3.660 | 3.520 | 3.590 | 5,299 | -0.08(-2.18%) |
Jul 08, 2019 | 3.770 | 3.770 | 3.550 | 3.670 | 9,804 | -0.13(-3.42%) |
Jul 05, 2019 | 3.780 | 3.850 | 3.710 | 3.800 | 7,175 | +0.03(+0.80%) |
Jul 04, 2019 | 3.750 | 3.770 | 3.750 | 3.770 | 1,600 | +0.04(+1.07%) |
Jul 03, 2019 | 3.850 | 3.850 | 3.700 | 3.730 | 8,320 | -0.13(-3.37%) |
Jul 02, 2019 | 3.880 | 3.930 | 3.820 | 3.860 | 12,902 | +0.05(+1.31%) |
Jun 28, 2019 | 3.810 | 3.810 | 3.810 | 0 | +0.10(+2.70%) | |
Jun 27, 2019 | 3.490 | 3.750 | 3.490 | 3.710 | 13,800 | +0.23(+6.61%) |
Jun 26, 2019 | 3.500 | 3.540 | 3.460 | 3.480 | 8,479 | -0.02(-0.57%) |
Jun 25, 2019 | 3.590 | 3.600 | 3.500 | 3.500 | 8,451 | -0.06(-1.69%) |
Jun 24, 2019 | 3.510 | 3.600 | 3.500 | 3.560 | 11,000 | +0.00(+0.00%) |
Jun 21, 2019 | 3.520 | 3.560 | 3.380 | 3.560 | 5,179 | -0.02(-0.56%) |
Jun 20, 2019 | 3.870 | 3.870 | 3.500 | 3.580 | 15,901 | -0.30(-7.73%) |
Jun 19, 2019 | 4.070 | 4.100 | 3.830 | 3.880 | 8,904 | -0.17(-4.20%) |
Jun 18, 2019 | 4.060 | 4.070 | 3.880 | 4.050 | 11,108 | +0.09(+2.27%) |
Jun 17, 2019 | 4.180 | 4.180 | 3.730 | 3.960 | 31,347 | -0.10(-2.46%) |
Jun 14, 2019 | 3.850 | 4.180 | 3.530 | 4.060 | 38,204 | +0.40(+10.93%) |
Jun 13, 2019 | 3.280 | 3.750 | 3.280 | 3.660 | 42,281 | +0.57(+18.45%) |
Jun 12, 2019 | 2.800 | 3.100 | 2.800 | 3.090 | 16,277 | +0.29(+10.36%) |
Jun 11, 2019 | 2.840 | 2.840 | 2.730 | 2.800 | 14,350 | +0.07(+2.56%) |
Jun 10, 2019 | 2.770 | 2.860 | 2.680 | 2.730 | 18,188 | -0.01(-0.36%) |
Jun 07, 2019 | 3.070 | 3.100 | 2.640 | 2.740 | 63,182 | -0.53(-16.21%) |
Jun 06, 2019 | 3.890 | 3.890 | 3.250 | 3.270 | 34,340 | -0.63(-16.15%) |
Jun 05, 2019 | 3.550 | 3.900 | 3.550 | 3.900 | 3,900 | +0.13(+3.45%) |
Jun 04, 2019 | 3.910 | 3.910 | 3.700 | 3.770 | 12,930 | -0.08(-2.08%) |
Jun 03, 2019 | 4.010 | 4.010 | 3.800 | 3.850 | 8,786 | -0.15(-3.75%) |
May 31, 2019 | 3.940 | 4.130 | 3.940 | 4.000 | 7,100 | +0.18(+4.71%) |
May 30, 2019 | 4.150 | 4.150 | 3.820 | 3.820 | 10,250 | -0.34(-8.17%) |
May 29, 2019 | 4.250 | 4.360 | 4.140 | 4.160 | 14,900 | -0.10(-2.35%) |
May 28, 2019 | 4.170 | 4.320 | 4.170 | 4.260 | 11,600 | +0.12(+2.90%) |
May 27, 2019 | 3.990 | 4.170 | 3.990 | 4.140 | 800 | -0.07(-1.66%) |
May 24, 2019 | 4.300 | 4.330 | 4.180 | 4.210 | 10,211 | -0.08(-1.86%) |
May 23, 2019 | 4.280 | 4.400 | 4.260 | 4.290 | 10,925 | +0.03(+0.70%) |
May 22, 2019 | 4.300 | 4.300 | 4.220 | 4.260 | 6,490 | -0.05(-1.16%) |
May 21, 2019 | 4.280 | 4.480 | 4.250 | 4.310 | 14,850 | +0.07(+1.65%) |
May 17, 2019 | 4.240 | 4.240 | 4.240 | 0 | -0.19(-4.29%) | |
May 16, 2019 | 4.600 | 4.620 | 4.410 | 4.430 | 14,605 | -0.03(-0.67%) |
May 15, 2019 | 4.320 | 4.550 | 4.310 | 4.460 | 31,332 | +0.17(+3.96%) |
May 14, 2019 | 4.040 | 4.300 | 3.980 | 4.290 | 15,425 | +0.23(+5.67%) |
May 13, 2019 | 4.150 | 4.230 | 3.990 | 4.060 | 17,825 | -0.22(-5.14%) |
May 10, 2019 | 4.300 | 4.320 | 4.170 | 4.280 | 26,800 | -0.01(-0.23%) |
May 09, 2019 | 4.480 | 4.480 | 4.240 | 4.290 | 21,526 | -0.26(-5.71%) |
May 08, 2019 | 4.950 | 4.980 | 4.430 | 4.550 | 35,660 | -0.56(-10.96%) |
May 07, 2019 | 5.080 | 5.200 | 5.070 | 5.110 | 13,933 | +0.06(+1.19%) |
May 06, 2019 | 4.900 | 5.060 | 4.860 | 5.050 | 13,300 | +0.08(+1.61%) |
May 03, 2019 | 4.680 | 5.000 | 4.670 | 4.970 | 14,650 | +0.25(+5.30%) |
May 02, 2019 | 4.880 | 4.910 | 4.650 | 4.720 | 21,459 | -0.16(-3.28%) |
May 01, 2019 | 5.310 | 5.310 | 4.880 | 4.880 | 39,675 | -0.44(-8.27%) |
Apr 30, 2019 | 5.490 | 5.490 | 5.260 | 5.320 | 14,575 | -0.21(-3.80%) |
Apr 29, 2019 | 5.410 | 5.590 | 5.410 | 5.530 | 10,255 | +0.12(+2.22%) |
Apr 26, 2019 | 5.430 | 5.430 | 5.290 | 5.410 | 13,258 | +0.12(+2.27%) |
Apr 25, 2019 | 5.250 | 5.470 | 5.250 | 5.290 | 13,300 | +0.05(+0.95%) |
Apr 24, 2019 | 5.390 | 5.440 | 5.130 | 5.240 | 18,100 | -0.17(-3.14%) |
Apr 23, 2019 | 5.220 | 5.590 | 5.220 | 5.410 | 27,525 | +0.05(+0.93%) |
Apr 22, 2019 | 5.720 | 5.720 | 5.200 | 5.360 | 45,749 | -0.35(-6.13%) |
Apr 18, 2019 | 5.710 | 5.710 | 5.710 | 0 | -0.07(-1.21%) | |
Apr 17, 2019 | 5.830 | 5.890 | 5.530 | 5.780 | 35,486 | -0.04(-0.69%) |
Apr 16, 2019 | 6.030 | 6.070 | 5.780 | 5.820 | 20,425 | -0.16(-2.68%) |
Apr 15, 2019 | 6.150 | 6.300 | 5.660 | 5.980 | 53,004 | -0.22(-3.55%) |
Apr 12, 2019 | 6.110 | 6.380 | 6.110 | 6.200 | 30,141 | +0.11(+1.81%) |
Apr 11, 2019 | 6.900 | 6.910 | 6.080 | 6.090 | 64,492 | -0.81(-11.74%) |
Apr 10, 2019 | 7.150 | 7.250 | 6.870 | 6.900 | 34,403 | -0.05(-0.72%) |
Apr 09, 2019 | 7.200 | 7.220 | 6.810 | 6.950 | 48,419 | -0.26(-3.61%) |
Apr 08, 2019 | 7.370 | 7.370 | 7.070 | 7.210 | 41,058 | -0.04(-0.55%) |
Apr 05, 2019 | 7.300 | 7.430 | 7.150 | 7.250 | 50,348 | -0.01(-0.14%) |
Apr 04, 2019 | 6.820 | 7.320 | 6.740 | 7.260 | 61,897 | +0.54(+8.04%) |
Apr 03, 2019 | 7.170 | 7.170 | 6.720 | 6.720 | 71,111 | -0.26(-3.72%) |
Apr 02, 2019 | 6.740 | 7.030 | 6.220 | 6.980 | 110,625 | +0.23(+3.41%) |
Apr 01, 2019 | 6.240 | 6.890 | 6.230 | 6.750 | 149,040 | +0.50(+8.00%) |
Mar 29, 2019 | 5.540 | 6.280 | 5.540 | 6.250 | 110,176 | +0.73(+13.22%) |
Mar 28, 2019 | 5.450 | 5.560 | 5.450 | 5.520 | 9,865 | -0.07(-1.25%) |
Mar 27, 2019 | 5.460 | 5.600 | 5.370 | 5.590 | 32,500 | +0.08(+1.45%) |
Mar 26, 2019 | 5.730 | 5.730 | 5.450 | 5.510 | 34,756 | -0.11(-1.96%) |
Mar 25, 2019 | 5.410 | 5.740 | 5.400 | 5.620 | 31,670 | +0.05(+0.90%) |
Mar 22, 2019 | 5.700 | 5.700 | 5.350 | 5.570 | 42,450 | -0.13(-2.28%) |
Mar 21, 2019 | 5.650 | 5.750 | 5.580 | 5.700 | 33,400 | +0.11(+1.97%) |
Mar 20, 2019 | 5.700 | 5.700 | 5.540 | 5.590 | 42,075 | -0.02(-0.36%) |
Mar 19, 2019 | 5.490 | 5.610 | 5.350 | 5.610 | 70,447 | +0.26(+4.86%) |
Mar 18, 2019 | 5.290 | 5.500 | 5.210 | 5.350 | 37,460 | +0.07(+1.33%) |
Mar 15, 2019 | 5.290 | 5.290 | 5.100 | 5.280 | 22,139 | -0.02(-0.38%) |
Mar 14, 2019 | 5.350 | 5.370 | 5.240 | 5.300 | 6,159 | +0.00(+0.00%) |
Mar 13, 2019 | 5.150 | 5.370 | 5.070 | 5.300 | 51,044 | +0.35(+7.07%) |
Mar 12, 2019 | 4.890 | 4.950 | 4.840 | 4.950 | 8,900 | +0.20(+4.21%) |
Mar 11, 2019 | 4.920 | 5.010 | 4.750 | 4.750 | 8,908 | -0.16(-3.26%) |
Mar 08, 2019 | 4.740 | 4.970 | 4.740 | 4.910 | 11,403 | +0.00(+0.00%) |
Mar 07, 2019 | 4.810 | 4.980 | 4.700 | 4.910 | 28,453 | +0.03(+0.61%) |
Mar 06, 2019 | 5.110 | 5.110 | 4.750 | 4.880 | 37,388 | -0.29(-5.61%) |
Mar 05, 2019 | 5.040 | 5.210 | 4.900 | 5.170 | 31,820 | +0.09(+1.77%) |
Mar 04, 2019 | 5.440 | 5.440 | 4.840 | 5.080 | 37,496 | -0.24(-4.51%) |
Mar 01, 2019 | 5.280 | 5.350 | 5.180 | 5.320 | 13,569 | +0.08(+1.53%) |
Feb 28, 2019 | 5.470 | 5.470 | 5.150 | 5.240 | 16,250 | +0.00(+0.00%) |
Feb 27, 2019 | 5.250 | 5.470 | 5.220 | 5.240 | 21,000 | -0.04(-0.76%) |
Feb 26, 2019 | 5.460 | 5.520 | 5.160 | 5.280 | 26,468 | -0.24(-4.35%) |
Feb 25, 2019 | 5.550 | 5.710 | 5.400 | 5.520 | 35,920 | +0.06(+1.10%) |
Feb 22, 2019 | 5.290 | 5.640 | 5.290 | 5.460 | 28,754 | +0.12(+2.25%) |
Feb 21, 2019 | 5.370 | 5.370 | 5.290 | 5.340 | 14,431 | -0.03(-0.56%) |
Feb 20, 2019 | 5.370 | 5.390 | 5.260 | 5.370 | 16,800 | -0.01(-0.19%) |
Feb 19, 2019 | 5.190 | 5.450 | 5.190 | 5.380 | 17,450 | +0.16(+3.07%) |
Feb 15, 2019 | 5.220 | 5.220 | 5.220 | 0 | -0.13(-2.43%) | |
Feb 14, 2019 | 5.370 | 5.450 | 5.330 | 5.350 | 12,270 | -0.04(-0.74%) |
Feb 13, 2019 | 5.370 | 5.490 | 5.090 | 5.390 | 44,530 | -0.07(-1.28%) |
Feb 12, 2019 | 5.460 | 5.550 | 5.360 | 5.460 | 19,195 | -0.08(-1.44%) |
Feb 11, 2019 | 5.500 | 5.630 | 5.470 | 5.540 | 41,072 | +0.06(+1.09%) |
Feb 08, 2019 | 5.520 | 5.530 | 5.350 | 5.480 | 15,600 | -0.09(-1.62%) |
Feb 07, 2019 | 5.440 | 5.630 | 5.210 | 5.570 | 30,212 | +0.17(+3.15%) |
Feb 06, 2019 | 5.410 | 5.460 | 5.270 | 5.400 | 26,806 | -0.01(-0.18%) |
Feb 05, 2019 | 5.610 | 5.700 | 5.260 | 5.410 | 66,010 | -0.11(-1.99%) |
Feb 04, 2019 | 5.190 | 5.580 | 5.130 | 5.520 | 56,277 | +0.36(+6.98%) |
Feb 01, 2019 | 4.960 | 5.280 | 4.960 | 5.160 | 31,701 | +0.06(+1.18%) |
Jan 31, 2019 | 5.160 | 5.160 | 4.940 | 5.100 | 21,745 | -0.07(-1.35%) |
Jan 30, 2019 | 5.280 | 5.280 | 5.020 | 5.170 | 28,555 | -0.08(-1.52%) |
Jan 29, 2019 | 5.220 | 5.260 | 5.110 | 5.250 | 23,107 | +0.16(+3.14%) |
Jan 28, 2019 | 4.740 | 5.140 | 4.740 | 5.090 | 35,973 | +0.26(+5.38%) |
Jan 25, 2019 | 4.700 | 4.880 | 4.700 | 4.830 | 17,463 | +0.12(+2.55%) |
Jan 24, 2019 | 4.620 | 4.710 | 4.530 | 4.710 | 13,000 | +0.07(+1.51%) |
Jan 23, 2019 | 4.810 | 4.810 | 4.590 | 4.640 | 16,550 | -0.11(-2.32%) |
Jan 22, 2019 | 4.780 | 4.780 | 4.550 | 4.750 | 30,343 | -0.08(-1.66%) |
Jan 21, 2019 | 4.630 | 4.830 | 4.630 | 4.830 | 6,700 | +0.12(+2.55%) |
Jan 18, 2019 | 5.070 | 5.070 | 4.670 | 4.710 | 62,475 | -0.32(-6.36%) |
Jan 17, 2019 | 4.860 | 5.270 | 4.800 | 5.030 | 88,296 | +0.21(+4.36%) |
Jan 16, 2019 | 5.390 | 5.470 | 4.610 | 4.820 | 123,359 | -0.48(-9.06%) |
Jan 15, 2019 | 5.280 | 5.300 | 5.000 | 5.300 | 56,757 | +0.17(+3.31%) |
Jan 14, 2019 | 5.000 | 5.370 | 4.950 | 5.130 | 84,640 | +0.22(+4.48%) |
Jan 11, 2019 | 4.690 | 5.130 | 4.690 | 4.910 | 67,146 | +0.34(+7.44%) |
Jan 10, 2019 | 4.480 | 4.640 | 4.420 | 4.570 | 13,700 | +0.10(+2.24%) |
Jan 09, 2019 | 4.450 | 4.560 | 4.350 | 4.470 | 17,650 | +0.02(+0.45%) |
Jan 08, 2019 | 4.840 | 4.850 | 4.380 | 4.450 | 39,165 | -0.19(-4.09%) |
Jan 07, 2019 | 4.690 | 4.900 | 4.560 | 4.640 | 85,590 | +0.07(+1.53%) |
Jan 04, 2019 | 4.140 | 4.610 | 4.140 | 4.570 | 40,549 | +0.44(+10.65%) |
Jan 03, 2019 | 4.110 | 4.160 | 4.060 | 4.130 | 21,965 | +0.01(+0.24%) |
Jan 02, 2019 | 4.060 | 4.120 | 3.900 | 4.120 | 23,858 | +0.06(+1.48%) |
Dec 31, 2018 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 3.980 | 4.160 | 3.890 | 4.060 | 27,607 | +0.17(+4.37%) |
Dec 27, 2018 | 3.490 | 3.940 | 3.490 | 3.890 | 22,610 | +0.41(+11.78%) |
Dec 24, 2018 | 3.480 | 3.480 | 3.480 | 0 | -0.06(-1.69%) | |
Dec 21, 2018 | 3.760 | 3.770 | 3.460 | 3.540 | 22,000 | -0.17(-4.58%) |
Dec 20, 2018 | 3.800 | 3.850 | 3.700 | 3.710 | 8,600 | -0.11(-2.88%) |
Dec 19, 2018 | 4.000 | 4.000 | 3.690 | 3.820 | 22,229 | +0.14(+3.80%) |
Dec 18, 2018 | 4.050 | 4.050 | 3.680 | 3.680 | 13,610 | -0.27(-6.84%) |
Dec 17, 2018 | 4.080 | 4.260 | 3.560 | 3.950 | 54,071 | +0.12(+3.13%) |
Dec 14, 2018 | 4.140 | 4.140 | 3.760 | 3.830 | 25,600 | -0.25(-6.13%) |
Dec 13, 2018 | 4.410 | 4.420 | 3.960 | 4.080 | 30,848 | -0.33(-7.48%) |
Dec 12, 2018 | 4.410 | 4.480 | 4.310 | 4.410 | 33,783 | -0.03(-0.68%) |
Dec 11, 2018 | 4.600 | 4.810 | 4.440 | 4.440 | 27,307 | -0.28(-5.93%) |
Dec 10, 2018 | 4.710 | 4.990 | 4.620 | 4.720 | 45,002 | -0.15(-3.08%) |
Dec 07, 2018 | 4.670 | 4.930 | 4.580 | 4.870 | 42,788 | -0.05(-1.02%) |
Dec 06, 2018 | 4.740 | 4.970 | 4.300 | 4.920 | 94,121 | +0.19(+4.02%) |
Dec 05, 2018 | 4.790 | 4.790 | 4.590 | 4.730 | 12,970 | -0.12(-2.47%) |
Dec 04, 2018 | 5.110 | 5.140 | 4.470 | 4.850 | 76,392 | -0.25(-4.90%) |
Dec 03, 2018 | 4.690 | 5.100 | 4.630 | 5.100 | 84,966 | +0.62(+13.84%) |
Nov 30, 2018 | 4.240 | 4.540 | 4.210 | 4.480 | 64,027 | +0.32(+7.69%) |
Nov 29, 2018 | 4.000 | 4.200 | 4.000 | 4.160 | 22,084 | +0.10(+2.46%) |
Nov 28, 2018 | 4.030 | 4.140 | 4.010 | 4.060 | 34,111 | +0.01(+0.25%) |
Nov 27, 2018 | 3.850 | 4.050 | 3.850 | 4.050 | 54,184 | +0.08(+2.02%) |
Nov 26, 2018 | 3.500 | 4.000 | 3.490 | 3.970 | 102,236 | +0.23(+6.15%) |
Nov 23, 2018 | 3.830 | 3.910 | 3.330 | 3.740 | 38,405 | -0.02(-0.53%) |
Nov 22, 2018 | 3.710 | 3.880 | 3.710 | 3.760 | 25,641 | -0.16(-4.08%) |
Nov 21, 2018 | 4.020 | 4.080 | 3.900 | 3.920 | 38,345 | -0.08(-2.00%) |
Nov 20, 2018 | 3.890 | 4.050 | 3.800 | 4.000 | 33,597 | +0.08(+2.04%) |
Nov 19, 2018 | 3.690 | 4.020 | 3.650 | 3.920 | 107,963 | +0.10(+2.62%) |
Nov 16, 2018 | 3.560 | 3.850 | 3.460 | 3.820 | 133,542 | +0.48(+14.37%) |
Nov 15, 2018 | 3.220 | 3.400 | 3.180 | 3.340 | 34,588 | +0.12(+3.73%) |
Nov 14, 2018 | 3.160 | 3.220 | 3.100 | 3.220 | 12,250 | +0.04(+1.26%) |
Nov 13, 2018 | 3.150 | 3.280 | 3.070 | 3.180 | 35,620 | -0.02(-0.63%) |
Nov 12, 2018 | 2.980 | 3.290 | 2.980 | 3.200 | 36,206 | +0.23(+7.74%) |
Nov 09, 2018 | 3.000 | 3.000 | 2.840 | 2.970 | 39,458 | +0.16(+5.69%) |
Nov 08, 2018 | 2.710 | 2.890 | 2.700 | 2.810 | 14,182 | +0.09(+3.31%) |
Nov 07, 2018 | 3.070 | 3.070 | 2.690 | 2.720 | 75,091 | -0.38(-12.26%) |
Nov 06, 2018 | 3.070 | 3.270 | 3.000 | 3.100 | 40,447 | +0.01(+0.32%) |
Nov 05, 2018 | 2.960 | 3.230 | 2.960 | 3.090 | 98,950 | +0.19(+6.55%) |
Nov 02, 2018 | 2.920 | 2.990 | 2.720 | 2.900 | 59,822 | +0.05(+1.75%) |
Nov 01, 2018 | 2.560 | 3.000 | 2.370 | 2.850 | 114,566 | +0.00(+0.00%) |
Oct 31, 2018 | 1.780 | 2.970 | 1.780 | 2.850 | 330,950 | +1.16(+68.64%) |
Oct 30, 2018 | 1.750 | 1.760 | 1.680 | 1.690 | 7,187 | -0.05(-2.87%) |
Oct 29, 2018 | 1.800 | 1.810 | 1.730 | 1.740 | 4,410 | -0.05(-2.79%) |
Oct 26, 2018 | 1.750 | 1.790 | 1.730 | 1.790 | 13,408 | +0.05(+2.87%) |
Oct 25, 2018 | 1.690 | 1.790 | 1.690 | 1.740 | 7,609 | +0.05(+2.96%) |
Oct 24, 2018 | 1.860 | 1.860 | 1.690 | 1.690 | 6,552 | -0.15(-8.15%) |
Oct 23, 2018 | 1.890 | 1.890 | 1.770 | 1.840 | 11,727 | -0.06(-3.16%) |
Oct 22, 2018 | 1.920 | 1.990 | 1.900 | 1.900 | 1,796 | -0.02(-1.04%) |
Oct 19, 2018 | 1.820 | 2.000 | 1.820 | 1.920 | 11,016 | +0.11(+6.08%) |
Oct 18, 2018 | 2.010 | 2.010 | 1.800 | 1.810 | 25,914 | -0.21(-10.40%) |
Oct 17, 2018 | 2.010 | 2.020 | 2.010 | 2.020 | 1,527 | +0.02(+1.00%) |
Oct 16, 2018 | 1.900 | 2.030 | 1.900 | 2.000 | 9,400 | +0.05(+2.56%) |
Oct 15, 2018 | 2.040 | 2.040 | 1.920 | 1.950 | 3,600 | -0.07(-3.47%) |
Oct 12, 2018 | 2.130 | 2.130 | 2.010 | 2.020 | 7,000 | -0.10(-4.72%) |
Oct 11, 2018 | 2.190 | 2.190 | 2.110 | 2.120 | 8,623 | -0.08(-3.64%) |
Oct 10, 2018 | 2.110 | 2.200 | 2.110 | 2.200 | 4,022 | -0.03(-1.35%) |
Oct 09, 2018 | 2.230 | 2.240 | 2.180 | 2.230 | 3,900 | -0.01(-0.45%) |
Oct 05, 2018 | 2.240 | 2.240 | 2.240 | 0 | -0.05(-2.18%) | |
Oct 04, 2018 | 2.220 | 2.300 | 2.220 | 2.290 | 9,359 | -0.01(-0.43%) |
Oct 03, 2018 | 2.250 | 2.310 | 2.220 | 2.300 | 3,000 | +0.04(+1.77%) |
Oct 02, 2018 | 2.240 | 2.300 | 2.240 | 2.260 | 15,807 | +0.04(+1.80%) |
Oct 01, 2018 | 2.390 | 2.390 | 2.190 | 2.220 | 4,968 | -0.03(-1.33%) |
Sep 28, 2018 | 2.250 | 2.270 | 2.250 | 2.250 | 550 | -0.03(-1.32%) |
Sep 27, 2018 | 2.210 | 2.280 | 2.210 | 2.280 | 3,170 | +0.05(+2.24%) |
Sep 26, 2018 | 2.230 | 2.240 | 2.230 | 2.230 | 300 | +0.01(+0.45%) |
Sep 25, 2018 | 2.220 | 2.230 | 2.210 | 2.220 | 1,900 | -0.01(-0.45%) |
Sep 24, 2018 | 2.210 | 2.250 | 2.180 | 2.230 | 2,754 | -0.03(-1.33%) |
Sep 21, 2018 | 2.250 | 2.270 | 2.250 | 2.260 | 1,000 | +0.00(+0.00%) |
Sep 20, 2018 | 2.090 | 2.280 | 2.090 | 2.260 | 3,604 | +0.16(+7.62%) |
Sep 19, 2018 | 2.160 | 2.160 | 2.080 | 2.100 | 4,204 | -0.05(-2.33%) |
Sep 18, 2018 | 2.150 | 2.150 | 2.150 | 25 | +0.00(+0.00%) | |
Sep 17, 2018 | 2.150 | 2.160 | 2.150 | 2.150 | 1,202 | +0.02(+0.94%) |
Sep 14, 2018 | 2.150 | 2.190 | 2.130 | 2.130 | 2,781 | +0.00(+0.00%) |
Sep 13, 2018 | 2.150 | 2.170 | 2.130 | 2.130 | 3,003 | -0.03(-1.39%) |
Sep 12, 2018 | 2.180 | 2.200 | 2.150 | 2.160 | 7,900 | -0.02(-0.92%) |
Sep 11, 2018 | 2.200 | 2.250 | 2.180 | 2.180 | 2,660 | -0.05(-2.24%) |
Sep 10, 2018 | 2.260 | 2.260 | 2.230 | 2.230 | 1,994 | -0.05(-2.19%) |
Sep 07, 2018 | 2.290 | 2.340 | 2.270 | 2.280 | 3,200 | -0.03(-1.30%) |
Sep 06, 2018 | 2.340 | 2.340 | 2.290 | 2.310 | 3,154 | -0.03(-1.28%) |
Sep 05, 2018 | 2.340 | 2.340 | 2.280 | 2.340 | 4,800 | -0.01(-0.43%) |
Sep 04, 2018 | 2.380 | 2.430 | 2.350 | 2.350 | 3,200 | -0.05(-2.08%) |
Aug 31, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.04(+1.69%) | |
Aug 30, 2018 | 2.320 | 2.400 | 2.300 | 2.360 | 4,250 | +0.02(+0.85%) |
Aug 29, 2018 | 2.390 | 2.390 | 2.340 | 2.340 | 2,034 | +0.04(+1.74%) |
Aug 28, 2018 | 2.120 | 2.320 | 2.120 | 2.300 | 7,200 | -0.01(-0.43%) |
Aug 27, 2018 | 2.350 | 2.350 | 2.270 | 2.310 | 2,509 | -0.02(-0.86%) |
Aug 24, 2018 | 2.450 | 2.450 | 2.330 | 2.330 | 1,400 | -0.12(-4.90%) |
Aug 23, 2018 | 2.550 | 2.550 | 2.390 | 2.450 | 13,180 | +0.09(+3.81%) |
Aug 22, 2018 | 2.340 | 2.360 | 2.340 | 2.360 | 200 | +0.05(+2.16%) |
Aug 21, 2018 | 2.150 | 2.370 | 2.150 | 2.310 | 10,250 | -0.02(-0.86%) |
Aug 20, 2018 | 2.350 | 2.410 | 2.330 | 2.330 | 3,200 | -0.04(-1.69%) |
Aug 17, 2018 | 2.420 | 2.440 | 2.330 | 2.370 | 11,246 | -0.07(-2.87%) |
Aug 16, 2018 | 2.450 | 2.450 | 2.440 | 2.440 | 7,552 | -0.01(-0.41%) |
Aug 15, 2018 | 2.460 | 2.510 | 2.440 | 2.450 | 5,400 | -0.01(-0.41%) |
Aug 14, 2018 | 2.450 | 2.490 | 2.450 | 2.460 | 1,900 | +0.02(+0.82%) |
Aug 13, 2018 | 2.510 | 2.510 | 2.440 | 2.440 | 1,100 | -0.13(-5.06%) |
Aug 10, 2018 | 2.420 | 2.630 | 2.330 | 2.570 | 20,116 | -0.12(-4.46%) |
Aug 09, 2018 | 2.580 | 2.690 | 2.580 | 2.690 | 2,178 | +0.12(+4.67%) |
Aug 08, 2018 | 2.550 | 2.630 | 2.550 | 2.570 | 1,895 | +0.06(+2.39%) |
Aug 07, 2018 | 2.540 | 2.610 | 2.440 | 2.510 | 6,255 | -0.04(-1.57%) |
Aug 03, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.09(+3.66%) | |
Aug 02, 2018 | 2.470 | 2.480 | 2.460 | 2.460 | 1,509 | -0.04(-1.60%) |