Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.640 | 2.650 | 2.610 | 2.630 | 2,616 | +0.01(+0.38%) |
Oct 30, 2018 | 2.650 | 2.650 | 2.610 | 2.620 | 4,612 | +0.01(+0.38%) |
Oct 29, 2018 | 2.700 | 2.700 | 2.610 | 2.610 | 11,185 | +0.00(+0.00%) |
Oct 26, 2018 | 2.670 | 2.680 | 2.610 | 2.610 | 1,800 | -0.08(-2.97%) |
Oct 25, 2018 | 2.480 | 2.795 | 2.340 | 2.690 | 45,203 | +0.18(+7.17%) |
Oct 24, 2018 | 2.450 | 2.669 | 2.450 | 2.510 | 1,109,527 | +0.11(+4.58%) |
Oct 23, 2018 | 2.420 | 2.470 | 2.400 | 2.400 | 5,566 | +0.00(+0.00%) |
Oct 22, 2018 | 2.490 | 2.490 | 2.400 | 2.400 | 714 | -0.03(-1.23%) |
Oct 19, 2018 | 2.400 | 2.450 | 2.400 | 2.430 | 10,100 | -0.03(-1.22%) |
Oct 18, 2018 | 2.515 | 2.515 | 2.380 | 2.460 | 6,329 | -0.04(-1.60%) |
Oct 17, 2018 | 2.522 | 2.644 | 2.390 | 2.500 | 8,315 | -0.15(-5.66%) |
Oct 16, 2018 | 1.860 | 2.660 | 1.860 | 2.650 | 26,509 | +0.08(+3.11%) |
Oct 15, 2018 | 2.510 | 2.650 | 2.510 | 2.570 | 13,846 | +0.09(+3.63%) |
Oct 12, 2018 | 2.490 | 2.580 | 2.460 | 2.480 | 2,200 | +0.00(+0.00%) |
Oct 11, 2018 | 2.530 | 2.600 | 2.460 | 2.480 | 13,793 | -0.07(-2.75%) |
Oct 10, 2018 | 2.530 | 2.700 | 2.490 | 2.550 | 45,724 | -0.06(-2.30%) |
Oct 09, 2018 | 2.590 | 2.670 | 2.540 | 2.610 | 6,496 | +0.02(+0.77%) |
Oct 08, 2018 | 2.530 | 2.650 | 2.530 | 2.590 | 1,876 | -0.05(-1.89%) |
Oct 05, 2018 | 2.590 | 2.665 | 2.510 | 2.640 | 35,000 | +0.04(+1.54%) |
Oct 04, 2018 | 2.680 | 2.690 | 2.560 | 2.600 | 10,780 | -0.08(-2.99%) |
Oct 03, 2018 | 2.779 | 2.779 | 2.655 | 2.680 | 19,909 | -0.14(-4.96%) |
Oct 02, 2018 | 2.630 | 2.860 | 2.615 | 2.820 | 18,586 | +0.17(+6.42%) |
Oct 01, 2018 | 2.650 | 2.850 | 2.580 | 2.650 | 13,194 | -0.01(-0.38%) |
Sep 28, 2018 | 2.590 | 2.680 | 2.490 | 2.660 | 106,200 | -0.07(-2.56%) |
Sep 27, 2018 | 2.720 | 2.750 | 2.612 | 2.730 | 4,856 | -0.01(-0.36%) |
Sep 26, 2018 | 2.810 | 2.810 | 2.670 | 2.740 | 2,684 | -0.04(-1.44%) |
Sep 25, 2018 | 2.760 | 2.780 | 2.760 | 2.780 | 472 | -0.01(-0.36%) |
Sep 24, 2018 | 2.690 | 2.850 | 2.630 | 2.790 | 19,676 | +0.14(+5.28%) |
Sep 21, 2018 | 2.640 | 2.710 | 2.620 | 2.650 | 49,400 | +0.00(+0.00%) |
Sep 20, 2018 | 2.800 | 2.800 | 2.570 | 2.650 | 48,817 | -0.05(-1.85%) |
Sep 19, 2018 | 2.798 | 2.798 | 2.620 | 2.700 | 39,591 | +0.00(+0.00%) |
Sep 18, 2018 | 2.600 | 2.840 | 2.600 | 2.700 | 6,439 | -0.03(-1.10%) |
Sep 17, 2018 | 2.720 | 2.780 | 2.600 | 2.730 | 5,952 | +0.04(+1.49%) |
Sep 14, 2018 | 2.760 | 2.870 | 2.690 | 2.690 | 13,300 | -0.05(-1.82%) |
Sep 13, 2018 | 2.720 | 2.820 | 2.650 | 2.740 | 11,218 | +0.05(+1.67%) |
Sep 12, 2018 | 2.670 | 2.770 | 2.660 | 2.695 | 1,575 | +0.00(+0.19%) |
Sep 11, 2018 | 2.750 | 2.780 | 2.650 | 2.690 | 15,545 | +0.01(+0.37%) |
Sep 10, 2018 | 2.680 | 2.773 | 2.650 | 2.680 | 13,014 | -0.02(-0.74%) |
Sep 07, 2018 | 2.650 | 2.740 | 2.650 | 2.700 | 3,800 | -0.01(-0.37%) |
Sep 06, 2018 | 2.820 | 2.820 | 2.655 | 2.710 | 8,326 | -0.02(-0.73%) |
Sep 05, 2018 | 2.650 | 2.760 | 2.650 | 2.730 | 22,781 | +0.02(+0.74%) |
Sep 04, 2018 | 2.650 | 2.720 | 2.650 | 2.710 | 11,427 | -0.01(-0.37%) |
Aug 31, 2018 | 2.720 | 2.720 | 2.720 | 0 | -0.03(-1.09%) | |
Aug 30, 2018 | 2.840 | 2.840 | 2.675 | 2.750 | 12,385 | -0.09(-3.17%) |
Aug 29, 2018 | 2.740 | 2.890 | 2.740 | 2.840 | 43,772 | +0.12(+4.41%) |
Aug 28, 2018 | 2.730 | 2.885 | 2.700 | 2.720 | 4,301 | +0.02(+0.74%) |
Aug 27, 2018 | 2.880 | 2.880 | 2.690 | 2.700 | 18,734 | -0.10(-3.57%) |
Aug 24, 2018 | 2.700 | 2.830 | 2.700 | 2.800 | 15,600 | +0.08(+2.94%) |
Aug 23, 2018 | 2.700 | 2.750 | 2.690 | 2.720 | 17,210 | +0.03(+1.12%) |
Aug 22, 2018 | 2.750 | 2.820 | 2.660 | 2.690 | 28,312 | +0.04(+1.51%) |
Aug 21, 2018 | 2.600 | 2.720 | 2.560 | 2.650 | 21,850 | +0.02(+0.76%) |
Aug 20, 2018 | 2.530 | 2.700 | 2.530 | 2.630 | 43,393 | +0.09(+3.54%) |
Aug 17, 2018 | 2.600 | 2.680 | 2.440 | 2.540 | 41,900 | -0.11(-4.15%) |
Aug 16, 2018 | 2.680 | 2.775 | 2.650 | 2.650 | 25,461 | -0.03(-1.12%) |
Aug 15, 2018 | 2.800 | 2.860 | 2.650 | 2.680 | 28,494 | -0.06(-2.19%) |
Aug 14, 2018 | 2.834 | 2.834 | 2.740 | 2.740 | 20,288 | -0.03(-1.08%) |
Aug 13, 2018 | 2.710 | 2.800 | 2.710 | 2.770 | 8,513 | +0.07(+2.59%) |
Aug 10, 2018 | 2.720 | 2.780 | 2.700 | 2.700 | 23,400 | -0.04(-1.46%) |
Aug 09, 2018 | 2.800 | 2.840 | 2.709 | 2.740 | 35,195 | -0.04(-1.44%) |
Aug 08, 2018 | 3.174 | 3.174 | 2.730 | 2.780 | 40,644 | -0.31(-10.03%) |
Aug 07, 2018 | 3.030 | 3.270 | 3.020 | 3.090 | 10,399 | -0.11(-3.44%) |
Aug 06, 2018 | 3.340 | 3.340 | 3.200 | 3.200 | 4,433 | -0.01(-0.31%) |
Aug 03, 2018 | 3.230 | 3.320 | 3.110 | 3.210 | 17,100 | -0.02(-0.62%) |
Aug 02, 2018 | 3.300 | 3.310 | 3.200 | 3.230 | 9,613 | +0.02(+0.62%) |
Aug 01, 2018 | 3.230 | 3.330 | 3.150 | 3.210 | 182,852 | -0.04(-1.23%) |
Jul 31, 2018 | 3.220 | 3.300 | 3.200 | 3.250 | 15,393 | +0.02(+0.78%) |
Jul 30, 2018 | 3.240 | 3.240 | 3.210 | 3.225 | 10,791 | +0.02(+0.78%) |
Jul 27, 2018 | 3.250 | 3.330 | 2.860 | 3.200 | 28,100 | +0.01(+0.31%) |
Jul 26, 2018 | 3.156 | 3.300 | 3.150 | 3.190 | 25,122 | -0.01(-0.31%) |
Jul 25, 2018 | 3.150 | 3.300 | 3.130 | 3.200 | 17,766 | +0.03(+0.95%) |
Jul 24, 2018 | 3.330 | 3.360 | 3.110 | 3.170 | 23,965 | -0.11(-3.35%) |
Jul 23, 2018 | 3.310 | 3.440 | 3.250 | 3.280 | 36,220 | +0.00(+0.00%) |
Jul 20, 2018 | 3.300 | 3.401 | 3.260 | 3.280 | 30,843 | -0.05(-1.50%) |
Jul 19, 2018 | 3.428 | 3.440 | 3.330 | 3.330 | 42,647 | -0.02(-0.60%) |
Jul 18, 2018 | 3.380 | 3.419 | 3.321 | 3.350 | 29,434 | +0.00(+0.00%) |
Jul 17, 2018 | 3.350 | 3.410 | 3.350 | 3.350 | 23,932 | +0.00(+0.00%) |
Jul 16, 2018 | 3.390 | 3.410 | 3.300 | 3.350 | 27,061 | +0.00(+0.00%) |
Jul 13, 2018 | 3.330 | 3.410 | 3.300 | 3.350 | 33,350 | +0.07(+2.13%) |
Jul 12, 2018 | 3.320 | 3.390 | 3.211 | 3.280 | 50,122 | +0.04(+1.23%) |
Jul 11, 2018 | 3.280 | 3.395 | 3.220 | 3.240 | 64,695 | -0.01(-0.31%) |
Jul 10, 2018 | 3.211 | 3.370 | 3.211 | 3.250 | 40,892 | +0.06(+1.88%) |
Jul 09, 2018 | 3.150 | 3.240 | 3.125 | 3.190 | 127,188 | +0.01(+0.31%) |
Jul 06, 2018 | 3.120 | 3.220 | 3.100 | 3.180 | 81,185 | +0.05(+1.60%) |
Jul 05, 2018 | 3.109 | 3.230 | 3.090 | 3.130 | 17,268 | -0.11(-3.40%) |
Jul 03, 2018 | 3.240 | 3.240 | 3.240 | 0 | +0.07(+2.21%) | |
Jul 02, 2018 | 3.120 | 3.190 | 3.111 | 3.170 | 8,336 | +0.02(+0.63%) |
Jun 29, 2018 | 3.060 | 3.150 | 15,130 | +0.01(+0.31%) | ||
Jun 28, 2018 | 3.150 | 3.190 | 3.050 | 3.140 | 3,359 | -0.05(-1.55%) |
Jun 27, 2018 | 3.070 | 3.190 | 2.940 | 3.190 | 13,812 | +0.21(+7.05%) |
Jun 26, 2018 | 3.150 | 3.150 | 2.930 | 2.980 | 2,585 | -0.03(-1.00%) |
Jun 25, 2018 | 2.980 | 3.073 | 2.859 | 3.010 | 15,434 | -0.11(-3.53%) |
Jun 22, 2018 | 2.950 | 3.150 | 2.843 | 3.120 | 29,401 | +0.10(+3.31%) |
Jun 21, 2018 | 3.110 | 2.970 | 3.020 | 5,169 | -0.09(-2.89%) | |
Jun 20, 2018 | 3.150 | 3.220 | 3.070 | 3.110 | 4,837 | -0.02(-0.64%) |
Jun 19, 2018 | 3.150 | 3.230 | 3.000 | 3.130 | 18,648 | +0.01(+0.32%) |
Jun 18, 2018 | 3.000 | 3.120 | 2.900 | 3.120 | 24,139 | +0.15(+5.05%) |
Jun 15, 2018 | 3.030 | 2.930 | 2.970 | 22,455 | -0.06(-1.98%) | |
Jun 14, 2018 | 3.100 | 3.100 | 3.010 | 3.030 | 9,060 | -0.02(-0.66%) |
Jun 13, 2018 | 3.100 | 3.100 | 3.010 | 3.050 | 11,437 | +0.02(+0.66%) |
Jun 12, 2018 | 3.210 | 3.210 | 2.851 | 3.030 | 26,217 | -0.02(-0.66%) |
Jun 11, 2018 | 3.180 | 3.210 | 3.035 | 3.050 | 22,327 | -0.06(-1.93%) |
Jun 08, 2018 | 3.170 | 3.310 | 3.100 | 3.110 | 22,261 | -0.04(-1.27%) |
Jun 07, 2018 | 3.050 | 3.270 | 3.050 | 3.150 | 13,702 | +0.13(+4.30%) |
Jun 06, 2018 | 3.220 | 3.020 | 3.020 | 19,162 | -0.11(-3.51%) | |
Jun 05, 2018 | 3.150 | 3.150 | 3.050 | 3.130 | 14,390 | -0.01(-0.32%) |
Jun 04, 2018 | 3.230 | 3.250 | 3.140 | 3.140 | 11,848 | +0.00(+0.00%) |
Jun 01, 2018 | 3.230 | 3.230 | 3.130 | 3.140 | 12,788 | +0.01(+0.32%) |
May 31, 2018 | 3.070 | 3.250 | 3.065 | 3.130 | 45,322 | +0.06(+1.95%) |
May 30, 2018 | 3.130 | 3.130 | 3.015 | 3.070 | 25,369 | -0.03(-0.97%) |
May 29, 2018 | 3.030 | 3.130 | 3.030 | 3.100 | 3,889 | +0.05(+1.64%) |
May 25, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.09(-2.87%) | |
May 24, 2018 | 2.970 | 3.157 | 2.950 | 3.140 | 12,114 | +0.14(+4.67%) |
May 23, 2018 | 2.880 | 3.130 | 2.880 | 3.000 | 4,545 | -0.03(-0.99%) |
May 22, 2018 | 3.020 | 3.060 | 2.960 | 3.030 | 3,680 | -0.01(-0.33%) |
May 21, 2018 | 3.070 | 3.230 | 3.040 | 3.040 | 2,859 | -0.06(-1.94%) |
May 18, 2018 | 3.068 | 3.130 | 3.030 | 3.100 | 7,468 | -0.03(-0.96%) |
May 17, 2018 | 3.150 | 3.189 | 3.040 | 3.130 | 21,460 | +0.01(+0.32%) |
May 16, 2018 | 3.130 | 3.170 | 3.030 | 3.120 | 23,483 | +0.10(+3.31%) |
May 15, 2018 | 3.110 | 3.120 | 2.980 | 3.020 | 3,040 | -0.08(-2.58%) |
May 14, 2018 | 3.050 | 3.150 | 3.050 | 3.100 | 9,528 | +0.08(+2.65%) |
May 11, 2018 | 3.050 | 3.060 | 2.970 | 3.020 | 5,478 | +0.02(+0.67%) |
May 10, 2018 | 2.960 | 3.030 | 2.880 | 3.000 | 20,630 | +0.02(+0.67%) |
May 09, 2018 | 3.080 | 3.120 | 2.978 | 2.980 | 11,699 | -0.08(-2.61%) |
May 08, 2018 | 3.110 | 3.116 | 3.030 | 3.060 | 3,701 | -0.07(-2.24%) |
May 07, 2018 | 3.110 | 3.180 | 3.100 | 3.130 | 14,030 | +0.02(+0.64%) |
May 04, 2018 | 3.000 | 3.160 | 2.975 | 3.110 | 15,727 | -0.03(-0.96%) |
May 03, 2018 | 3.100 | 3.180 | 3.010 | 3.140 | 16,486 | +0.02(+0.64%) |
May 02, 2018 | 3.110 | 3.250 | 3.080 | 3.120 | 14,512 | +0.00(+0.00%) |
May 01, 2018 | 3.110 | 3.140 | 3.030 | 3.120 | 12,288 | -0.01(-0.32%) |
Apr 30, 2018 | 3.150 | 3.190 | 3.100 | 3.130 | 2,391 | +0.04(+1.29%) |
Apr 27, 2018 | 3.050 | 3.100 | 3.010 | 3.090 | 7,956 | +0.00(+0.00%) |
Apr 26, 2018 | 3.040 | 3.150 | 3.030 | 3.090 | 7,713 | -0.01(-0.32%) |
Apr 25, 2018 | 2.980 | 3.110 | 2.960 | 3.100 | 24,770 | +0.07(+2.31%) |
Apr 24, 2018 | 2.950 | 3.039 | 2.920 | 3.030 | 10,123 | +0.02(+0.66%) |
Apr 23, 2018 | 2.970 | 3.039 | 2.960 | 3.010 | 5,844 | -0.01(-0.33%) |
Apr 20, 2018 | 2.980 | 3.120 | 2.980 | 3.020 | 7,211 | -0.03(-0.98%) |
Apr 19, 2018 | 3.130 | 3.130 | 2.980 | 3.050 | 10,855 | -0.02(-0.65%) |
Apr 18, 2018 | 3.110 | 3.150 | 3.068 | 3.070 | 6,742 | -0.04(-1.29%) |
Apr 17, 2018 | 3.190 | 3.190 | 3.110 | 3.110 | 7,050 | -0.01(-0.32%) |
Apr 16, 2018 | 3.050 | 3.170 | 3.050 | 3.120 | 7,804 | +0.02(+0.65%) |
Apr 13, 2018 | 3.100 | 3.150 | 3.080 | 3.100 | 11,264 | -0.03(-0.96%) |
Apr 12, 2018 | 3.080 | 3.150 | 3.070 | 3.130 | 15,284 | +0.07(+2.29%) |
Apr 11, 2018 | 3.040 | 3.070 | 3.020 | 3.060 | 17,756 | -0.01(-0.33%) |
Apr 10, 2018 | 3.040 | 3.070 | 2.980 | 3.070 | 289,258 | +0.00(+0.00%) |
Apr 09, 2018 | 2.970 | 3.100 | 2.940 | 3.070 | 20,835 | +0.08(+2.68%) |
Apr 06, 2018 | 3.060 | 3.060 | 2.970 | 2.990 | 23,593 | -0.01(-0.33%) |
Apr 05, 2018 | 2.930 | 3.059 | 2.910 | 3.000 | 9,854 | +0.09(+3.09%) |
Apr 04, 2018 | 2.890 | 3.030 | 2.870 | 2.910 | 13,457 | +0.03(+1.04%) |
Apr 03, 2018 | 2.920 | 2.990 | 2.850 | 2.880 | 26,495 | -0.06(-2.04%) |
Apr 02, 2018 | 2.940 | 3.000 | 2.861 | 2.940 | 16,206 | +0.00(+0.00%) |
Mar 29, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.05(+1.73%) | |
Mar 28, 2018 | 2.990 | 3.030 | 2.850 | 2.890 | 392,833 | -0.08(-2.69%) |
Mar 27, 2018 | 2.980 | 3.040 | 2.911 | 2.970 | 271,183 | +0.01(+0.34%) |
Mar 26, 2018 | 2.930 | 3.000 | 2.910 | 2.960 | 89,390 | +0.06(+2.07%) |
Mar 23, 2018 | 2.660 | 3.010 | 2.660 | 2.900 | 127,431 | +0.18(+6.62%) |
Mar 22, 2018 | 2.670 | 2.750 | 2.670 | 2.720 | 14,679 | +0.03(+1.12%) |
Mar 21, 2018 | 2.660 | 2.750 | 2.630 | 2.690 | 12,699 | +0.01(+0.37%) |
Mar 20, 2018 | 2.690 | 2.690 | 2.650 | 2.680 | 10,666 | +0.00(+0.00%) |
Mar 19, 2018 | 2.612 | 2.700 | 2.612 | 2.680 | 12,016 | +0.02(+0.75%) |
Mar 16, 2018 | 2.650 | 2.730 | 2.600 | 2.660 | 116,698 | -0.02(-0.75%) |
Mar 15, 2018 | 2.730 | 2.780 | 2.670 | 2.680 | 13,356 | -0.02(-0.74%) |
Mar 14, 2018 | 2.660 | 2.754 | 2.660 | 2.700 | 56,483 | -0.01(-0.37%) |
Mar 13, 2018 | 2.760 | 2.760 | 2.640 | 2.710 | 26,832 | +0.03(+1.12%) |
Mar 12, 2018 | 2.600 | 2.740 | 2.460 | 2.680 | 43,531 | +0.12(+4.69%) |
Mar 09, 2018 | 2.650 | 2.664 | 2.530 | 2.560 | 17,579 | -0.07(-2.66%) |
Mar 08, 2018 | 2.550 | 2.690 | 2.480 | 2.630 | 31,120 | +0.10(+3.95%) |
Mar 07, 2018 | 2.670 | 2.490 | 2.530 | 33,480 | -0.13(-4.89%) | |
Mar 06, 2018 | 2.653 | 2.700 | 2.610 | 2.660 | 7,830 | -0.03(-1.12%) |
Mar 05, 2018 | 2.640 | 2.780 | 2.580 | 2.690 | 27,504 | +0.06(+2.28%) |
Mar 02, 2018 | 2.660 | 2.680 | 2.460 | 2.630 | 36,088 | -0.06(-2.23%) |
Mar 01, 2018 | 2.740 | 2.760 | 2.690 | 2.690 | 28,970 | -0.01(-0.37%) |
Feb 28, 2018 | 2.710 | 2.740 | 2.700 | 2.700 | 18,537 | +0.00(+0.00%) |
Feb 27, 2018 | 2.700 | 2.750 | 2.700 | 2.700 | 5,501 | -0.01(-0.37%) |
Feb 26, 2018 | 2.610 | 2.747 | 2.610 | 2.710 | 17,459 | +0.08(+3.04%) |
Feb 23, 2018 | 2.590 | 2.650 | 2.520 | 2.630 | 6,676 | +0.03(+1.15%) |
Feb 22, 2018 | 2.610 | 2.640 | 2.590 | 2.600 | 2,690 | -0.02(-0.76%) |
Feb 21, 2018 | 2.620 | 2.650 | 2.620 | 2.620 | 10,823 | +0.03(+1.16%) |
Feb 20, 2018 | 2.640 | 2.650 | 2.560 | 2.590 | 11,635 | -0.05(-1.89%) |
Feb 16, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.05(+1.93%) | |
Feb 15, 2018 | 2.561 | 2.650 | 2.560 | 2.590 | 27,081 | -0.01(-0.38%) |
Feb 14, 2018 | 2.630 | 2.630 | 2.540 | 2.600 | 8,108 | +0.00(+0.00%) |
Feb 13, 2018 | 2.630 | 2.600 | 2.600 | 7,921 | -0.03(-1.14%) | |
Feb 12, 2018 | 2.780 | 2.790 | 2.580 | 2.630 | 9,604 | -0.10(-3.66%) |
Feb 09, 2018 | 2.420 | 2.760 | 2.333 | 2.730 | 66,774 | +0.14(+5.41%) |
Feb 08, 2018 | 2.470 | 2.600 | 2.410 | 2.590 | 35,980 | +0.06(+2.37%) |
Feb 07, 2018 | 2.650 | 2.500 | 2.530 | 6,475 | -0.12(-4.53%) | |
Feb 06, 2018 | 2.640 | 2.690 | 2.586 | 2.650 | 37,821 | -0.05(-1.85%) |
Feb 05, 2018 | 2.720 | 2.475 | 2.700 | 21,385 | -0.02(-0.74%) | |
Feb 02, 2018 | 2.770 | 2.770 | 2.550 | 2.720 | 63,894 | -0.02(-0.73%) |
Feb 01, 2018 | 2.770 | 2.790 | 2.690 | 2.740 | 17,895 | -0.04(-1.44%) |
Jan 31, 2018 | 2.700 | 2.780 | 2.620 | 2.780 | 34,826 | +0.11(+4.12%) |
Jan 30, 2018 | 2.750 | 2.750 | 2.600 | 2.670 | 42,343 | -0.06(-2.20%) |
Jan 29, 2018 | 2.800 | 2.800 | 2.645 | 2.730 | 41,829 | -0.08(-2.85%) |
Jan 26, 2018 | 2.804 | 2.810 | 2.720 | 2.810 | 26,252 | +0.03(+1.08%) |
Jan 25, 2018 | 2.650 | 2.780 | 2.600 | 2.780 | 26,599 | +0.12(+4.51%) |
Jan 24, 2018 | 2.605 | 2.680 | 2.550 | 2.660 | 14,087 | +0.04(+1.53%) |
Jan 23, 2018 | 2.590 | 2.650 | 2.458 | 2.620 | 33,865 | +0.02(+0.77%) |
Jan 22, 2018 | 2.510 | 2.600 | 2.460 | 2.600 | 13,043 | +0.04(+1.56%) |
Jan 19, 2018 | 2.580 | 2.610 | 2.460 | 2.560 | 5,268 | +0.02(+0.79%) |
Jan 18, 2018 | 2.591 | 2.591 | 2.500 | 2.540 | 30,397 | -0.02(-0.78%) |
Jan 17, 2018 | 2.580 | 2.610 | 2.480 | 2.560 | 43,381 | -0.05(-1.92%) |
Jan 16, 2018 | 2.670 | 2.790 | 2.600 | 2.610 | 34,097 | +0.04(+1.56%) |
Jan 12, 2018 | 2.570 | 2.570 | 2.570 | 0 | -0.04(-1.53%) | |
Jan 11, 2018 | 2.570 | 2.630 | 2.530 | 2.610 | 10,988 | +0.01(+0.38%) |
Jan 10, 2018 | 2.630 | 2.660 | 2.510 | 2.600 | 39,884 | +0.07(+2.77%) |
Jan 09, 2018 | 2.490 | 2.550 | 2.489 | 2.530 | 8,578 | +0.02(+0.80%) |
Jan 08, 2018 | 2.449 | 2.620 | 2.350 | 2.510 | 46,004 | +0.04(+1.62%) |
Jan 05, 2018 | 2.270 | 2.490 | 2.260 | 2.470 | 10,408 | +0.19(+8.33%) |
Jan 04, 2018 | 2.410 | 2.410 | 2.210 | 2.280 | 54,933 | -0.10(-4.20%) |
Jan 03, 2018 | 2.400 | 2.410 | 2.370 | 2.380 | 4,545 | +0.00(+0.00%) |
Jan 02, 2018 | 2.350 | 2.470 | 2.342 | 2.380 | 20,812 | -0.02(-0.83%) |
Dec 29, 2017 | 2.400 | 2.400 | 2.400 | 0 | -0.06(-2.44%) | |
Dec 28, 2017 | 2.500 | 2.510 | 2.420 | 2.460 | 18,623 | -0.05(-1.99%) |
Dec 27, 2017 | 2.460 | 2.530 | 2.450 | 2.510 | 12,066 | +0.01(+0.40%) |
Dec 26, 2017 | 2.550 | 2.576 | 2.470 | 2.500 | 41,843 | -0.06(-2.34%) |
Dec 22, 2017 | 2.600 | 2.620 | 2.550 | 2.560 | 7,309 | -0.02(-0.78%) |
Dec 21, 2017 | 2.550 | 2.700 | 2.550 | 2.580 | 14,751 | +0.01(+0.39%) |
Dec 20, 2017 | 2.630 | 2.680 | 2.530 | 2.570 | 25,270 | -0.03(-1.15%) |
Dec 19, 2017 | 2.560 | 2.620 | 2.550 | 2.600 | 19,025 | +0.07(+2.77%) |
Dec 18, 2017 | 2.460 | 2.570 | 2.450 | 2.530 | 102,841 | +0.07(+2.85%) |
Dec 15, 2017 | 2.510 | 2.590 | 2.450 | 2.460 | 79,041 | -0.04(-1.60%) |
Dec 14, 2017 | 2.500 | 2.600 | 2.500 | 2.500 | 85,315 | -0.05(-1.96%) |
Dec 13, 2017 | 2.585 | 2.636 | 2.531 | 2.550 | 105,536 | +0.00(+0.00%) |
Dec 12, 2017 | 2.660 | 2.670 | 2.500 | 2.550 | 80,181 | -0.04(-1.54%) |
Dec 11, 2017 | 2.640 | 2.700 | 2.530 | 2.590 | 38,345 | -0.07(-2.63%) |
Dec 08, 2017 | 2.520 | 2.739 | 2.520 | 2.660 | 114,083 | +0.08(+3.10%) |
Dec 07, 2017 | 2.600 | 2.650 | 2.570 | 2.580 | 55,307 | -0.09(-3.37%) |
Dec 06, 2017 | 2.805 | 2.860 | 2.657 | 2.670 | 40,603 | -0.18(-6.32%) |
Dec 05, 2017 | 2.880 | 2.900 | 2.670 | 2.850 | 128,988 | -0.05(-1.72%) |
Dec 04, 2017 | 2.880 | 3.020 | 2.870 | 2.900 | 108,489 | +0.03(+1.05%) |
Dec 01, 2017 | 3.450 | 3.450 | 2.590 | 2.870 | 222,091 | -0.81(-22.01%) |
Nov 30, 2017 | 3.680 | 3.750 | 3.670 | 3.680 | 29,479 | +0.03(+0.82%) |
Nov 29, 2017 | 3.540 | 3.650 | 3.451 | 3.650 | 33,962 | +0.15(+4.29%) |
Nov 28, 2017 | 3.397 | 3.510 | 3.330 | 3.500 | 13,812 | +0.14(+4.17%) |
Nov 27, 2017 | 3.470 | 3.510 | 3.330 | 3.360 | 7,612 | -0.15(-4.27%) |
Nov 24, 2017 | 3.500 | 3.510 | 3.500 | 3.510 | 3,996 | +0.00(+0.00%) |
Nov 22, 2017 | 3.500 | 3.590 | 3.500 | 3.510 | 5,530 | +0.04(+1.15%) |
Nov 21, 2017 | 3.530 | 3.540 | 3.466 | 3.470 | 30,779 | -0.03(-0.86%) |
Nov 20, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 7,847 | -0.09(-2.51%) |
Nov 17, 2017 | 3.590 | 3.650 | 3.581 | 3.590 | 25,398 | +0.01(+0.28%) |
Nov 16, 2017 | 3.590 | 3.700 | 3.580 | 3.580 | 15,232 | -0.09(-2.45%) |
Nov 15, 2017 | 3.560 | 3.680 | 3.510 | 3.670 | 33,063 | +0.15(+4.26%) |
Nov 14, 2017 | 3.570 | 3.570 | 3.500 | 3.520 | 12,347 | +0.02(+0.57%) |
Nov 13, 2017 | 3.530 | 3.580 | 3.500 | 3.500 | 8,370 | +0.00(+0.00%) |
Nov 10, 2017 | 3.530 | 3.600 | 3.500 | 3.500 | 10,304 | +0.00(+0.00%) |
Nov 09, 2017 | 3.430 | 3.530 | 3.430 | 3.500 | 45,869 | +0.05(+1.45%) |
Nov 08, 2017 | 3.420 | 3.469 | 3.400 | 3.450 | 68,752 | +0.01(+0.29%) |
Nov 07, 2017 | 3.410 | 3.443 | 3.400 | 3.440 | 23,680 | +0.04(+1.18%) |
Nov 06, 2017 | 3.390 | 3.420 | 3.350 | 3.400 | 7,687 | +0.05(+1.49%) |
Nov 03, 2017 | 3.401 | 3.401 | 3.350 | 3.350 | 18,173 | +0.00(+0.00%) |
Nov 02, 2017 | 3.410 | 3.410 | 3.260 | 3.350 | 16,842 | -0.02(-0.59%) |