Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.100 | 3.160 | 2.920 | 2.970 | 377,196 | -0.13(-4.19%) |
Apr 29, 2019 | 3.150 | 3.200 | 3.050 | 3.100 | 306,289 | -0.04(-1.27%) |
Apr 26, 2019 | 2.940 | 3.240 | 2.916 | 3.140 | 543,900 | +0.20(+6.80%) |
Apr 25, 2019 | 2.930 | 2.974 | 2.860 | 2.940 | 164,215 | -0.01(-0.34%) |
Apr 24, 2019 | 2.950 | 2.970 | 2.850 | 2.950 | 212,563 | +0.02(+0.68%) |
Apr 23, 2019 | 2.800 | 2.960 | 2.770 | 2.930 | 409,104 | +0.14(+5.02%) |
Apr 22, 2019 | 2.910 | 2.920 | 2.750 | 2.790 | 245,411 | -0.10(-3.46%) |
Apr 18, 2019 | 2.980 | 2.980 | 2.820 | 2.890 | 227,800 | -0.06(-2.03%) |
Apr 17, 2019 | 2.850 | 2.950 | 2.790 | 2.950 | 486,186 | +0.11(+3.87%) |
Apr 16, 2019 | 2.880 | 2.880 | 2.720 | 2.840 | 363,224 | -0.04(-1.39%) |
Apr 15, 2019 | 2.910 | 3.090 | 2.800 | 2.880 | 271,018 | -0.06(-2.04%) |
Apr 12, 2019 | 2.960 | 2.960 | 2.820 | 2.940 | 380,100 | +0.01(+0.34%) |
Apr 11, 2019 | 2.790 | 2.940 | 2.730 | 2.930 | 399,112 | +0.15(+5.40%) |
Apr 10, 2019 | 2.770 | 2.820 | 2.700 | 2.780 | 303,279 | +0.03(+1.09%) |
Apr 09, 2019 | 2.810 | 2.880 | 2.730 | 2.750 | 339,904 | -0.06(-2.14%) |
Apr 08, 2019 | 3.010 | 3.030 | 2.750 | 2.810 | 419,260 | -0.20(-6.64%) |
Apr 05, 2019 | 2.900 | 3.030 | 2.830 | 3.010 | 302,000 | +0.12(+4.15%) |
Apr 04, 2019 | 2.910 | 2.920 | 2.815 | 2.890 | 203,214 | -0.03(-1.03%) |
Apr 03, 2019 | 3.000 | 3.030 | 2.900 | 2.920 | 336,167 | -0.06(-2.01%) |
Apr 02, 2019 | 2.960 | 3.020 | 2.900 | 2.980 | 330,908 | +0.01(+0.34%) |
Apr 01, 2019 | 3.060 | 3.070 | 2.860 | 2.970 | 355,213 | -0.08(-2.62%) |
Mar 29, 2019 | 3.060 | 3.110 | 3.000 | 3.050 | 422,100 | -0.06(-1.93%) |
Mar 28, 2019 | 3.220 | 3.220 | 3.040 | 3.110 | 494,453 | -0.12(-3.72%) |
Mar 27, 2019 | 3.360 | 3.360 | 3.050 | 3.230 | 513,244 | -0.12(-3.58%) |
Mar 26, 2019 | 3.550 | 4.000 | 3.100 | 3.350 | 1,444,196 | -0.07(-2.05%) |
Mar 25, 2019 | 3.090 | 3.420 | 2.980 | 3.420 | 970,650 | +0.34(+11.04%) |
Mar 22, 2019 | 3.150 | 3.190 | 3.010 | 3.080 | 335,900 | -0.02(-0.65%) |
Mar 21, 2019 | 2.930 | 3.180 | 2.930 | 3.100 | 758,242 | +0.14(+4.73%) |
Mar 20, 2019 | 2.950 | 3.020 | 2.880 | 2.960 | 216,406 | +0.01(+0.34%) |
Mar 19, 2019 | 3.030 | 3.050 | 2.940 | 2.950 | 296,457 | -0.07(-2.32%) |
Mar 18, 2019 | 3.000 | 3.050 | 2.960 | 3.020 | 166,753 | +0.01(+0.33%) |
Mar 15, 2019 | 2.990 | 3.050 | 2.940 | 3.010 | 171,800 | +0.04(+1.35%) |
Mar 14, 2019 | 3.050 | 3.100 | 2.920 | 2.970 | 268,745 | -0.06(-1.98%) |
Mar 13, 2019 | 2.950 | 3.100 | 2.830 | 3.030 | 459,348 | +0.09(+3.06%) |
Mar 12, 2019 | 3.050 | 3.070 | 2.910 | 2.940 | 213,851 | -0.09(-2.97%) |
Mar 11, 2019 | 3.000 | 3.110 | 2.950 | 3.030 | 392,748 | +0.20(+7.07%) |
Mar 08, 2019 | 2.860 | 3.000 | 2.730 | 2.830 | 358,700 | -0.11(-3.74%) |
Mar 07, 2019 | 2.980 | 3.058 | 2.809 | 2.940 | 245,624 | -0.07(-2.33%) |
Mar 06, 2019 | 2.990 | 3.120 | 2.650 | 3.010 | 671,730 | +0.06(+2.03%) |
Mar 05, 2019 | 2.650 | 2.990 | 2.560 | 2.950 | 947,560 | +0.36(+13.90%) |
Mar 04, 2019 | 2.490 | 2.640 | 2.210 | 2.590 | 1,161,044 | +0.31(+13.60%) |
Mar 01, 2019 | 2.190 | 2.290 | 2.140 | 2.280 | 205,900 | +0.14(+6.54%) |
Feb 28, 2019 | 2.210 | 2.240 | 2.100 | 2.140 | 196,968 | -0.09(-4.04%) |
Feb 27, 2019 | 2.350 | 2.390 | 2.210 | 2.230 | 156,564 | -0.11(-4.70%) |
Feb 26, 2019 | 2.430 | 2.430 | 2.300 | 2.340 | 176,394 | -0.08(-3.31%) |
Feb 25, 2019 | 2.480 | 2.500 | 2.408 | 2.420 | 116,104 | -0.01(-0.41%) |
Feb 22, 2019 | 2.380 | 2.470 | 2.360 | 2.430 | 128,400 | +0.05(+2.10%) |
Feb 21, 2019 | 2.370 | 2.400 | 2.301 | 2.380 | 53,285 | +0.01(+0.42%) |
Feb 20, 2019 | 2.380 | 2.450 | 2.300 | 2.370 | 187,877 | -0.03(-1.25%) |
Feb 19, 2019 | 2.610 | 2.610 | 2.340 | 2.400 | 327,076 | -0.19(-7.34%) |
Feb 15, 2019 | 2.580 | 2.680 | 2.565 | 2.590 | 254,500 | +0.02(+0.78%) |
Feb 14, 2019 | 2.450 | 2.600 | 2.450 | 2.570 | 252,248 | +0.08(+3.21%) |
Feb 13, 2019 | 2.490 | 2.630 | 2.431 | 2.490 | 261,315 | +0.01(+0.40%) |
Feb 12, 2019 | 2.390 | 2.530 | 2.390 | 2.480 | 207,878 | +0.09(+3.77%) |
Feb 11, 2019 | 2.370 | 2.500 | 2.270 | 2.390 | 479,840 | +0.04(+1.70%) |
Feb 08, 2019 | 1.990 | 2.440 | 1.990 | 2.350 | 455,200 | +0.31(+15.20%) |
Feb 07, 2019 | 2.070 | 2.070 | 1.960 | 2.040 | 135,092 | -0.04(-1.92%) |
Feb 06, 2019 | 1.980 | 2.080 | 1.980 | 2.080 | 146,646 | +0.10(+5.05%) |
Feb 05, 2019 | 2.070 | 2.150 | 1.980 | 1.980 | 189,405 | -0.12(-5.71%) |
Feb 04, 2019 | 2.050 | 2.110 | 2.050 | 2.100 | 163,727 | +0.08(+3.96%) |
Feb 01, 2019 | 1.850 | 2.050 | 1.840 | 2.020 | 183,600 | +0.17(+9.19%) |
Jan 31, 2019 | 1.870 | 1.890 | 1.790 | 1.850 | 110,838 | -0.01(-0.54%) |
Jan 30, 2019 | 1.790 | 1.880 | 1.771 | 1.860 | 59,221 | +0.06(+3.33%) |
Jan 29, 2019 | 1.870 | 1.870 | 1.760 | 1.800 | 91,271 | -0.03(-1.64%) |
Jan 28, 2019 | 1.840 | 1.860 | 1.800 | 1.830 | 68,965 | +0.01(+0.55%) |
Jan 25, 2019 | 1.770 | 1.850 | 1.770 | 1.820 | 99,500 | +0.06(+3.41%) |
Jan 24, 2019 | 1.750 | 1.819 | 1.750 | 1.760 | 61,029 | +0.00(+0.00%) |
Jan 23, 2019 | 1.710 | 1.800 | 1.710 | 1.760 | 109,046 | +0.04(+2.33%) |
Jan 22, 2019 | 1.840 | 1.840 | 1.720 | 1.720 | 207,139 | -0.10(-5.49%) |
Jan 18, 2019 | 1.870 | 1.900 | 1.810 | 1.820 | 115,900 | -0.02(-1.09%) |
Jan 17, 2019 | 1.820 | 1.890 | 1.800 | 1.840 | 95,377 | +0.00(+0.00%) |
Jan 16, 2019 | 1.810 | 1.960 | 1.760 | 1.840 | 201,390 | +0.01(+0.55%) |
Jan 15, 2019 | 1.950 | 1.960 | 1.780 | 1.830 | 262,205 | -0.12(-6.15%) |
Jan 14, 2019 | 1.980 | 2.050 | 1.950 | 1.950 | 125,253 | -0.06(-2.99%) |
Jan 11, 2019 | 2.040 | 2.050 | 1.950 | 2.010 | 145,700 | -0.02(-0.99%) |
Jan 10, 2019 | 2.040 | 2.050 | 1.990 | 2.030 | 72,464 | -0.01(-0.49%) |
Jan 09, 2019 | 2.020 | 2.080 | 1.993 | 2.040 | 128,635 | +0.03(+1.49%) |
Jan 08, 2019 | 2.100 | 2.178 | 1.920 | 2.010 | 346,873 | -0.02(-0.99%) |
Jan 07, 2019 | 1.870 | 2.100 | 1.840 | 2.030 | 351,635 | +0.20(+10.93%) |
Jan 04, 2019 | 1.850 | 1.900 | 1.780 | 1.830 | 252,200 | +0.10(+5.78%) |
Jan 03, 2019 | 1.670 | 1.790 | 1.631 | 1.730 | 248,257 | +0.05(+2.98%) |
Jan 02, 2019 | 1.480 | 1.967 | 1.480 | 1.680 | 529,484 | +0.12(+7.69%) |
Dec 31, 2018 | 1.550 | 1.630 | 1.500 | 1.560 | 335,200 | +0.04(+2.63%) |
Dec 28, 2018 | 1.260 | 1.570 | 1.260 | 1.520 | 594,800 | +0.27(+21.60%) |
Dec 27, 2018 | 1.310 | 1.350 | 1.250 | 1.250 | 531,198 | -0.09(-6.72%) |
Dec 26, 2018 | 1.480 | 1.530 | 1.250 | 1.340 | 809,685 | -0.01(-0.74%) |
Dec 24, 2018 | 1.410 | 1.450 | 1.340 | 1.350 | 394,500 | -0.06(-4.26%) |
Dec 21, 2018 | 1.510 | 1.570 | 1.400 | 1.410 | 527,800 | -0.10(-6.62%) |
Dec 20, 2018 | 1.600 | 1.650 | 1.510 | 1.510 | 859,926 | -0.21(-12.21%) |
Dec 19, 2018 | 1.770 | 1.880 | 1.700 | 1.720 | 417,428 | -0.09(-4.97%) |
Dec 18, 2018 | 1.890 | 1.950 | 1.770 | 1.810 | 278,607 | -0.09(-4.74%) |
Dec 17, 2018 | 1.980 | 2.010 | 1.880 | 1.900 | 384,786 | -0.11(-5.47%) |
Dec 14, 2018 | 2.030 | 2.070 | 1.980 | 2.010 | 279,800 | -0.03(-1.47%) |
Dec 13, 2018 | 2.070 | 2.123 | 2.010 | 2.040 | 248,086 | -0.08(-3.77%) |
Dec 12, 2018 | 2.110 | 2.190 | 2.110 | 2.120 | 144,010 | +0.00(+0.00%) |
Dec 11, 2018 | 2.120 | 2.215 | 2.090 | 2.120 | 155,656 | +0.02(+0.95%) |
Dec 10, 2018 | 2.130 | 2.180 | 2.050 | 2.100 | 198,939 | -0.05(-2.33%) |
Dec 07, 2018 | 2.210 | 2.250 | 2.150 | 2.150 | 206,700 | -0.06(-2.71%) |
Dec 06, 2018 | 2.180 | 2.250 | 2.180 | 2.210 | 94,395 | +0.00(+0.23%) |
Dec 04, 2018 | 2.250 | 2.315 | 2.180 | 2.205 | 205,900 | -0.07(-3.29%) |
Dec 03, 2018 | 2.380 | 2.380 | 2.200 | 2.280 | 144,646 | -0.01(-0.44%) |
Nov 30, 2018 | 2.340 | 2.415 | 2.290 | 2.290 | 110,300 | -0.04(-1.72%) |
Nov 29, 2018 | 2.360 | 2.390 | 2.270 | 2.330 | 80,964 | -0.02(-0.85%) |
Nov 28, 2018 | 2.300 | 2.370 | 2.260 | 2.350 | 123,044 | +0.10(+4.44%) |
Nov 27, 2018 | 2.420 | 2.460 | 2.220 | 2.250 | 131,694 | -0.17(-7.02%) |
Nov 26, 2018 | 2.360 | 2.440 | 2.280 | 2.420 | 125,660 | +0.07(+2.98%) |
Nov 23, 2018 | 2.280 | 2.360 | 2.260 | 2.350 | 75,900 | +0.05(+2.17%) |
Nov 21, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.14(+6.48%) | |
Nov 20, 2018 | 2.280 | 2.300 | 2.100 | 2.160 | 385,205 | -0.16(-6.90%) |
Nov 19, 2018 | 2.400 | 2.450 | 2.300 | 2.320 | 126,296 | -0.11(-4.53%) |
Nov 16, 2018 | 2.380 | 2.440 | 2.330 | 2.430 | 207,500 | +0.04(+1.67%) |
Nov 15, 2018 | 2.410 | 2.432 | 2.350 | 2.390 | 88,682 | -0.04(-1.65%) |
Nov 14, 2018 | 2.470 | 2.490 | 2.300 | 2.430 | 249,972 | -0.01(-0.41%) |
Nov 13, 2018 | 2.530 | 2.560 | 2.430 | 2.440 | 129,607 | -0.08(-3.17%) |
Nov 12, 2018 | 2.700 | 2.750 | 2.520 | 2.520 | 236,920 | -0.09(-3.45%) |
Nov 09, 2018 | 2.500 | 2.630 | 2.500 | 2.610 | 159,500 | +0.04(+1.56%) |
Nov 08, 2018 | 2.540 | 2.600 | 2.520 | 2.570 | 150,162 | +0.04(+1.58%) |
Nov 07, 2018 | 2.460 | 2.600 | 2.450 | 2.530 | 176,274 | +0.05(+2.22%) |
Nov 06, 2018 | 2.420 | 2.520 | 2.410 | 2.475 | 99,236 | +0.06(+2.27%) |
Nov 05, 2018 | 2.520 | 2.585 | 2.410 | 2.420 | 161,081 | -0.13(-5.10%) |
Nov 02, 2018 | 2.510 | 2.580 | 2.480 | 2.550 | 108,700 | +0.03(+1.19%) |
Nov 01, 2018 | 2.440 | 2.520 | 2.390 | 2.520 | 208,748 | +0.11(+4.56%) |
Oct 31, 2018 | 2.400 | 2.480 | 2.360 | 2.410 | 120,142 | +0.02(+0.84%) |
Oct 30, 2018 | 2.470 | 2.528 | 2.360 | 2.390 | 204,542 | -0.09(-3.63%) |
Oct 29, 2018 | 2.540 | 2.620 | 2.450 | 2.480 | 206,186 | -0.04(-1.59%) |
Oct 26, 2018 | 2.360 | 2.800 | 2.360 | 2.520 | 587,400 | +0.10(+4.13%) |
Oct 25, 2018 | 2.360 | 2.540 | 2.330 | 2.420 | 174,349 | +0.07(+2.98%) |
Oct 24, 2018 | 2.530 | 2.570 | 2.350 | 2.350 | 313,868 | -0.21(-8.20%) |
Oct 23, 2018 | 2.500 | 2.560 | 2.430 | 2.560 | 188,838 | +0.02(+0.79%) |
Oct 22, 2018 | 2.680 | 2.680 | 2.470 | 2.540 | 434,572 | -0.21(-7.64%) |
Oct 19, 2018 | 2.960 | 3.100 | 2.520 | 2.750 | 2,490,100 | +0.28(+11.34%) |
Oct 18, 2018 | 2.460 | 2.500 | 2.410 | 2.470 | 122,086 | +0.01(+0.41%) |
Oct 17, 2018 | 2.460 | 2.540 | 2.440 | 2.460 | 173,813 | -0.06(-2.38%) |
Oct 16, 2018 | 2.590 | 2.620 | 2.500 | 2.520 | 106,667 | -0.06(-2.33%) |
Oct 15, 2018 | 2.390 | 2.650 | 2.390 | 2.580 | 148,108 | +0.11(+4.45%) |
Oct 12, 2018 | 2.510 | 2.540 | 2.440 | 2.470 | 87,500 | +0.00(+0.00%) |
Oct 11, 2018 | 2.410 | 2.500 | 2.380 | 2.470 | 205,908 | +0.02(+0.82%) |
Oct 10, 2018 | 2.570 | 2.600 | 2.450 | 2.450 | 145,877 | -0.14(-5.41%) |
Oct 09, 2018 | 2.490 | 2.690 | 2.490 | 2.590 | 324,442 | +0.11(+4.44%) |
Oct 08, 2018 | 2.380 | 2.620 | 2.380 | 2.480 | 190,817 | +0.04(+1.64%) |
Oct 05, 2018 | 2.480 | 2.490 | 2.330 | 2.440 | 208,900 | -0.05(-2.01%) |
Oct 04, 2018 | 2.670 | 2.683 | 2.410 | 2.490 | 361,098 | -0.18(-6.74%) |
Oct 03, 2018 | 2.650 | 2.800 | 2.620 | 2.670 | 185,633 | +0.02(+0.75%) |
Oct 02, 2018 | 2.580 | 2.660 | 2.500 | 2.650 | 162,630 | +0.07(+2.71%) |
Oct 01, 2018 | 2.790 | 2.790 | 2.540 | 2.580 | 405,014 | -0.15(-5.49%) |
Sep 28, 2018 | 2.890 | 3.000 | 2.710 | 2.730 | 243,900 | -0.17(-5.86%) |
Sep 27, 2018 | 2.950 | 2.960 | 2.850 | 2.900 | 396,946 | -0.06(-2.03%) |
Sep 26, 2018 | 2.750 | 3.210 | 2.750 | 2.960 | 951,627 | +0.23(+8.42%) |
Sep 25, 2018 | 2.610 | 2.750 | 2.550 | 2.730 | 302,210 | +0.17(+6.64%) |
Sep 24, 2018 | 2.460 | 2.670 | 2.350 | 2.560 | 408,983 | +0.07(+2.81%) |
Sep 21, 2018 | 2.560 | 2.660 | 2.440 | 2.490 | 234,200 | -0.08(-3.11%) |
Sep 20, 2018 | 2.530 | 2.630 | 2.470 | 2.570 | 235,960 | +0.09(+3.63%) |
Sep 19, 2018 | 2.290 | 2.490 | 2.240 | 2.480 | 416,763 | +0.21(+9.25%) |
Sep 18, 2018 | 2.230 | 2.340 | 2.230 | 2.270 | 148,007 | +0.04(+1.79%) |
Sep 17, 2018 | 2.330 | 2.337 | 2.230 | 2.230 | 296,381 | -0.10(-4.29%) |
Sep 14, 2018 | 2.450 | 2.460 | 2.330 | 2.330 | 241,000 | -0.12(-4.90%) |
Sep 13, 2018 | 2.480 | 2.520 | 2.400 | 2.450 | 110,058 | +0.01(+0.41%) |
Sep 12, 2018 | 2.600 | 2.630 | 2.400 | 2.440 | 289,790 | -0.14(-5.43%) |
Sep 11, 2018 | 2.600 | 2.640 | 2.563 | 2.580 | 124,385 | -0.02(-0.77%) |
Sep 10, 2018 | 2.700 | 2.700 | 2.600 | 2.600 | 145,283 | -0.08(-2.99%) |
Sep 07, 2018 | 2.670 | 2.700 | 2.650 | 2.680 | 83,700 | -0.02(-0.74%) |
Sep 06, 2018 | 2.700 | 2.730 | 2.640 | 2.700 | 148,084 | +0.03(+1.12%) |
Sep 05, 2018 | 2.700 | 2.700 | 2.610 | 2.670 | 148,822 | -0.05(-1.84%) |
Sep 04, 2018 | 2.620 | 2.820 | 2.620 | 2.720 | 336,258 | +0.05(+1.87%) |
Aug 31, 2018 | 2.670 | 2.670 | 2.670 | 0 | +0.14(+5.53%) | |
Aug 30, 2018 | 2.630 | 2.650 | 2.530 | 2.530 | 282,623 | -0.09(-3.44%) |
Aug 29, 2018 | 2.710 | 2.750 | 2.620 | 2.620 | 250,328 | -0.11(-4.03%) |
Aug 28, 2018 | 2.830 | 2.845 | 2.630 | 2.730 | 342,068 | -0.05(-1.80%) |
Aug 27, 2018 | 2.780 | 2.830 | 2.720 | 2.780 | 202,876 | +0.02(+0.72%) |
Aug 24, 2018 | 2.840 | 2.855 | 2.700 | 2.760 | 178,200 | -0.07(-2.47%) |
Aug 23, 2018 | 2.850 | 2.880 | 2.760 | 2.830 | 176,569 | -0.02(-0.70%) |
Aug 22, 2018 | 2.860 | 2.883 | 2.740 | 2.850 | 141,371 | +0.06(+2.15%) |
Aug 21, 2018 | 2.660 | 2.800 | 2.650 | 2.790 | 126,852 | +0.13(+4.89%) |
Aug 20, 2018 | 2.700 | 2.740 | 2.630 | 2.660 | 110,330 | -0.05(-1.85%) |
Aug 17, 2018 | 2.700 | 2.740 | 2.630 | 2.710 | 116,000 | +0.01(+0.37%) |
Aug 16, 2018 | 2.690 | 2.750 | 2.650 | 2.700 | 104,732 | +0.04(+1.50%) |
Aug 15, 2018 | 2.750 | 2.840 | 2.660 | 2.660 | 134,820 | -0.13(-4.66%) |
Aug 14, 2018 | 2.750 | 2.850 | 2.740 | 2.790 | 133,028 | +0.04(+1.45%) |
Aug 13, 2018 | 2.720 | 2.780 | 2.620 | 2.750 | 516,027 | +0.01(+0.36%) |
Aug 10, 2018 | 2.790 | 2.815 | 2.690 | 2.740 | 311,000 | -0.09(-3.18%) |
Aug 09, 2018 | 3.010 | 3.060 | 2.750 | 2.830 | 287,463 | -0.07(-2.41%) |
Aug 08, 2018 | 2.780 | 2.990 | 2.760 | 2.900 | 335,569 | +0.12(+4.32%) |
Aug 07, 2018 | 2.730 | 2.800 | 2.680 | 2.780 | 161,591 | +0.08(+2.96%) |
Aug 06, 2018 | 2.640 | 2.759 | 2.610 | 2.700 | 188,090 | +0.06(+2.27%) |
Aug 03, 2018 | 2.630 | 2.660 | 2.560 | 2.640 | 219,800 | +0.02(+0.76%) |
Aug 02, 2018 | 2.680 | 2.685 | 2.570 | 2.620 | 450,316 | -0.09(-3.32%) |
Aug 01, 2018 | 2.700 | 2.720 | 2.590 | 2.710 | 424,013 | +0.01(+0.37%) |
Jul 31, 2018 | 2.880 | 2.899 | 2.700 | 2.700 | 338,189 | -0.18(-6.25%) |
Jul 30, 2018 | 2.880 | 2.920 | 2.700 | 2.880 | 472,616 | +0.00(+0.00%) |
Jul 27, 2018 | 3.000 | 3.050 | 2.800 | 2.880 | 237,100 | -0.07(-2.37%) |
Jul 26, 2018 | 2.980 | 3.000 | 2.800 | 2.950 | 306,721 | -0.01(-0.34%) |
Jul 25, 2018 | 3.060 | 3.100 | 2.650 | 2.960 | 778,119 | -0.06(-1.99%) |
Jul 24, 2018 | 3.140 | 3.190 | 2.940 | 3.020 | 350,153 | -0.11(-3.51%) |
Jul 23, 2018 | 3.140 | 3.196 | 3.060 | 3.130 | 232,450 | -0.03(-0.95%) |
Jul 20, 2018 | 3.200 | 3.240 | 3.140 | 3.160 | 158,655 | -0.05(-1.56%) |
Jul 19, 2018 | 3.110 | 3.300 | 3.110 | 3.210 | 324,525 | +0.09(+2.88%) |
Jul 18, 2018 | 3.100 | 3.190 | 3.020 | 3.120 | 172,219 | +0.04(+1.30%) |
Jul 17, 2018 | 3.070 | 3.190 | 3.070 | 3.080 | 188,271 | -0.01(-0.32%) |
Jul 16, 2018 | 3.210 | 3.250 | 3.050 | 3.090 | 316,645 | -0.12(-3.74%) |
Jul 13, 2018 | 3.330 | 3.380 | 3.170 | 3.210 | 339,263 | -0.11(-3.31%) |
Jul 12, 2018 | 3.330 | 3.418 | 3.250 | 3.320 | 277,768 | +0.00(+0.00%) |
Jul 11, 2018 | 3.130 | 3.360 | 3.100 | 3.320 | 548,193 | +0.17(+5.40%) |
Jul 10, 2018 | 3.300 | 3.310 | 3.100 | 3.150 | 590,817 | -0.17(-5.12%) |
Jul 09, 2018 | 3.470 | 3.470 | 3.232 | 3.320 | 665,417 | -0.12(-3.49%) |
Jul 06, 2018 | 3.470 | 3.670 | 3.290 | 3.440 | 885,707 | -0.02(-0.58%) |
Jul 05, 2018 | 3.760 | 3.760 | 3.250 | 3.460 | 1,833,189 | -0.36(-9.42%) |
Jul 03, 2018 | 3.820 | 3.820 | 3.820 | 0 | +1.16(+43.61%) | |
Jul 02, 2018 | 2.610 | 2.810 | 2.600 | 2.660 | 437,414 | +0.04(+1.53%) |
Jun 29, 2018 | 2.720 | 2.790 | 2.510 | 2.620 | 864,296 | -0.09(-3.32%) |
Jun 28, 2018 | 2.910 | 2.949 | 2.650 | 2.710 | 686,628 | -0.25(-8.45%) |
Jun 27, 2018 | 3.320 | 3.354 | 2.955 | 2.960 | 610,914 | -0.37(-11.11%) |
Jun 26, 2018 | 3.340 | 3.440 | 3.230 | 3.330 | 543,398 | +0.03(+0.91%) |
Jun 25, 2018 | 3.980 | 3.980 | 3.200 | 3.300 | 1,261,087 | -0.62(-15.82%) |
Jun 22, 2018 | 4.120 | 4.170 | 3.850 | 3.920 | 4,455,568 | -0.20(-4.85%) |
Jun 21, 2018 | 4.300 | 4.331 | 4.030 | 4.120 | 504,732 | -0.14(-3.29%) |
Jun 20, 2018 | 4.140 | 4.350 | 4.070 | 4.260 | 688,042 | +0.10(+2.40%) |
Jun 19, 2018 | 4.140 | 4.250 | 4.031 | 4.160 | 355,895 | -0.03(-0.72%) |
Jun 18, 2018 | 4.240 | 4.240 | 3.970 | 4.190 | 488,608 | +0.01(+0.24%) |
Jun 15, 2018 | 4.250 | 4.080 | 4.180 | 508,392 | +0.10(+2.45%) | |
Jun 14, 2018 | 4.070 | 4.119 | 3.920 | 4.080 | 377,721 | +0.03(+0.62%) |
Jun 13, 2018 | 3.970 | 4.230 | 3.770 | 4.055 | 533,164 | +0.08(+2.14%) |
Jun 12, 2018 | 4.150 | 4.210 | 3.880 | 3.970 | 620,036 | -0.11(-2.70%) |
Jun 11, 2018 | 3.760 | 4.350 | 3.690 | 4.080 | 1,253,472 | +0.34(+9.09%) |
Jun 08, 2018 | 3.700 | 3.760 | 3.531 | 3.740 | 373,397 | -0.01(-0.27%) |
Jun 07, 2018 | 3.670 | 3.900 | 3.562 | 3.750 | 637,671 | +0.06(+1.63%) |
Jun 06, 2018 | 3.300 | 3.700 | 3.290 | 3.690 | 546,368 | +0.22(+6.34%) |
Jun 05, 2018 | 3.680 | 3.980 | 3.310 | 3.470 | 2,037,681 | -0.31(-8.20%) |
Jun 04, 2018 | 2.920 | 3.900 | 2.870 | 3.780 | 4,573,077 | +0.91(+31.71%) |
Jun 01, 2018 | 2.750 | 2.980 | 2.738 | 2.870 | 350,503 | +0.12(+4.36%) |
May 31, 2018 | 2.690 | 2.800 | 2.650 | 2.750 | 283,222 | +0.07(+2.61%) |
May 30, 2018 | 2.700 | 2.735 | 2.650 | 2.680 | 270,059 | +0.09(+3.47%) |
May 29, 2018 | 2.730 | 2.730 | 2.530 | 2.590 | 249,826 | -0.13(-4.78%) |
May 25, 2018 | 2.720 | 2.720 | 2.720 | 0 | +0.02(+0.74%) | |
May 24, 2018 | 2.650 | 2.790 | 2.600 | 2.700 | 251,131 | +0.04(+1.50%) |
May 23, 2018 | 2.630 | 2.690 | 2.606 | 2.660 | 192,358 | +0.04(+1.53%) |
May 22, 2018 | 2.530 | 2.699 | 2.460 | 2.620 | 268,406 | +0.10(+3.97%) |
May 21, 2018 | 2.570 | 2.570 | 2.430 | 2.520 | 239,117 | -0.05(-1.95%) |
May 18, 2018 | 2.580 | 2.600 | 2.500 | 2.570 | 222,730 | +0.02(+0.78%) |
May 17, 2018 | 2.450 | 2.620 | 2.440 | 2.550 | 249,515 | +0.11(+4.51%) |
May 16, 2018 | 2.440 | 2.699 | 2.370 | 2.440 | 650,854 | +0.14(+6.09%) |
May 15, 2018 | 2.190 | 2.400 | 2.150 | 2.300 | 387,440 | +0.11(+5.02%) |
May 14, 2018 | 2.190 | 2.200 | 2.070 | 2.190 | 174,800 | +0.01(+0.46%) |
May 11, 2018 | 2.080 | 2.190 | 1.960 | 2.180 | 460,475 | +0.09(+4.31%) |
May 10, 2018 | 2.200 | 2.200 | 2.050 | 2.090 | 215,207 | -0.11(-5.00%) |
May 09, 2018 | 2.100 | 2.200 | 2.010 | 2.200 | 351,481 | +0.12(+5.77%) |
May 08, 2018 | 2.180 | 2.180 | 2.050 | 2.080 | 282,553 | -0.09(-4.15%) |
May 07, 2018 | 2.210 | 2.220 | 2.110 | 2.170 | 186,175 | -0.02(-0.91%) |
May 04, 2018 | 2.150 | 2.220 | 2.140 | 2.190 | 187,631 | +0.06(+2.82%) |
May 03, 2018 | 2.280 | 2.280 | 2.110 | 2.130 | 148,271 | -0.16(-6.99%) |
May 02, 2018 | 2.220 | 2.350 | 2.220 | 2.290 | 151,135 | +0.05(+2.23%) |