Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.800 | 4.800 | 4.670 | 4.720 | 558,500 | -0.02(-0.42%) |
Mar 28, 2019 | 4.730 | 4.820 | 4.710 | 4.740 | 266,950 | -0.02(-0.42%) |
Mar 27, 2019 | 4.800 | 4.915 | 4.620 | 4.760 | 633,209 | -0.05(-1.04%) |
Mar 26, 2019 | 4.840 | 4.970 | 4.800 | 4.810 | 440,700 | +0.01(+0.21%) |
Mar 25, 2019 | 4.990 | 4.991 | 4.750 | 4.800 | 1,086,132 | -0.17(-3.42%) |
Mar 22, 2019 | 5.200 | 5.380 | 4.950 | 4.970 | 918,400 | -0.25(-4.79%) |
Mar 21, 2019 | 5.050 | 5.290 | 5.050 | 5.220 | 540,685 | +0.16(+3.16%) |
Mar 20, 2019 | 4.990 | 5.120 | 4.930 | 5.060 | 748,136 | +0.16(+3.27%) |
Mar 19, 2019 | 5.040 | 5.090 | 4.890 | 4.900 | 555,297 | -0.13(-2.58%) |
Mar 18, 2019 | 4.780 | 5.110 | 4.780 | 5.030 | 885,359 | +0.25(+5.23%) |
Mar 15, 2019 | 4.890 | 5.010 | 4.780 | 4.780 | 986,900 | -0.09(-1.85%) |
Mar 14, 2019 | 4.950 | 5.025 | 4.860 | 4.870 | 608,512 | -0.09(-1.81%) |
Mar 13, 2019 | 5.080 | 5.140 | 4.940 | 4.960 | 610,622 | -0.10(-1.98%) |
Mar 12, 2019 | 4.900 | 5.150 | 4.900 | 5.060 | 1,101,965 | +0.06(+1.20%) |
Mar 11, 2019 | 5.170 | 5.200 | 4.820 | 5.000 | 1,013,073 | -0.17(-3.29%) |
Mar 08, 2019 | 4.790 | 5.270 | 4.600 | 5.170 | 1,778,600 | +0.32(+6.60%) |
Mar 07, 2019 | 5.140 | 5.160 | 4.820 | 4.850 | 943,504 | -0.29(-5.64%) |
Mar 06, 2019 | 5.300 | 5.320 | 5.000 | 5.140 | 876,830 | -0.15(-2.84%) |
Mar 05, 2019 | 5.200 | 5.310 | 5.080 | 5.290 | 459,160 | +0.11(+2.12%) |
Mar 04, 2019 | 5.340 | 5.340 | 5.010 | 5.180 | 807,833 | -0.11(-2.08%) |
Mar 01, 2019 | 5.380 | 5.510 | 5.270 | 5.290 | 623,500 | -0.05(-0.94%) |
Feb 28, 2019 | 5.670 | 5.680 | 5.280 | 5.340 | 722,225 | -0.31(-5.49%) |
Feb 27, 2019 | 5.510 | 5.690 | 5.400 | 5.650 | 394,644 | +0.12(+2.17%) |
Feb 26, 2019 | 5.610 | 5.640 | 5.350 | 5.530 | 685,032 | -0.10(-1.78%) |
Feb 25, 2019 | 5.860 | 5.960 | 5.500 | 5.630 | 1,267,623 | -0.01(-0.18%) |
Feb 22, 2019 | 5.620 | 5.720 | 5.430 | 5.640 | 1,065,400 | +0.09(+1.62%) |
Feb 21, 2019 | 5.280 | 5.550 | 5.250 | 5.550 | 1,170,354 | +0.33(+6.32%) |
Feb 20, 2019 | 5.200 | 5.290 | 5.130 | 5.220 | 487,800 | +0.01(+0.19%) |
Feb 19, 2019 | 4.960 | 5.220 | 4.950 | 5.210 | 836,272 | +0.26(+5.25%) |
Feb 15, 2019 | 4.710 | 4.980 | 4.710 | 4.950 | 536,300 | +0.25(+5.32%) |
Feb 14, 2019 | 4.830 | 4.883 | 4.700 | 4.700 | 416,248 | -0.14(-2.89%) |
Feb 13, 2019 | 4.900 | 5.030 | 4.770 | 4.840 | 530,729 | -0.06(-1.22%) |
Feb 12, 2019 | 4.810 | 5.010 | 4.770 | 4.900 | 485,461 | +0.09(+1.87%) |
Feb 11, 2019 | 4.720 | 4.875 | 4.710 | 4.810 | 419,807 | +0.08(+1.69%) |
Feb 08, 2019 | 5.030 | 5.050 | 4.580 | 4.730 | 1,610,000 | -0.32(-6.34%) |
Feb 07, 2019 | 5.060 | 5.120 | 5.030 | 5.050 | 335,954 | -0.07(-1.37%) |
Feb 06, 2019 | 5.140 | 5.180 | 5.040 | 5.120 | 347,200 | -0.03(-0.58%) |
Feb 05, 2019 | 5.130 | 5.240 | 5.100 | 5.150 | 519,298 | +0.03(+0.59%) |
Feb 04, 2019 | 5.100 | 5.170 | 5.010 | 5.120 | 504,074 | -0.02(-0.39%) |
Feb 01, 2019 | 5.240 | 5.280 | 5.050 | 5.140 | 657,500 | -0.09(-1.72%) |
Jan 31, 2019 | 5.180 | 5.360 | 5.070 | 5.230 | 632,299 | +0.04(+0.77%) |
Jan 30, 2019 | 5.160 | 5.240 | 5.100 | 5.190 | 467,928 | +0.06(+1.17%) |
Jan 29, 2019 | 5.200 | 5.235 | 5.000 | 5.130 | 584,288 | -0.07(-1.35%) |
Jan 28, 2019 | 5.000 | 5.324 | 4.970 | 5.200 | 1,105,966 | +0.21(+4.21%) |
Jan 25, 2019 | 5.250 | 5.425 | 4.913 | 4.990 | 1,614,000 | -0.26(-4.95%) |
Jan 24, 2019 | 5.070 | 5.270 | 5.040 | 5.250 | 618,643 | +0.18(+3.55%) |
Jan 23, 2019 | 5.150 | 5.280 | 5.040 | 5.070 | 579,158 | -0.04(-0.78%) |
Jan 22, 2019 | 5.220 | 5.250 | 5.010 | 5.110 | 1,005,214 | -0.10(-1.92%) |
Jan 18, 2019 | 5.460 | 5.580 | 5.130 | 5.210 | 1,931,000 | -0.28(-5.10%) |
Jan 17, 2019 | 5.830 | 5.930 | 5.330 | 5.490 | 1,985,598 | -0.38(-6.47%) |
Jan 16, 2019 | 5.820 | 6.000 | 5.670 | 5.870 | 1,511,489 | +0.11(+1.91%) |
Jan 15, 2019 | 5.690 | 5.920 | 5.600 | 5.760 | 1,496,819 | +0.12(+2.13%) |
Jan 14, 2019 | 5.640 | 5.810 | 5.550 | 5.640 | 1,386,040 | +0.08(+1.44%) |
Jan 11, 2019 | 5.200 | 5.650 | 5.140 | 5.560 | 2,111,400 | +0.46(+9.02%) |
Jan 10, 2019 | 5.000 | 5.240 | 4.850 | 5.100 | 1,404,639 | +0.02(+0.39%) |
Jan 09, 2019 | 5.230 | 5.340 | 4.800 | 5.080 | 1,494,100 | -0.13(-2.50%) |
Jan 08, 2019 | 5.260 | 5.300 | 4.850 | 5.210 | 1,513,448 | +0.05(+0.97%) |
Jan 07, 2019 | 5.000 | 5.440 | 4.950 | 5.160 | 3,511,695 | +0.23(+4.67%) |
Jan 04, 2019 | 4.280 | 4.970 | 4.260 | 4.930 | 2,646,900 | +0.73(+17.38%) |
Jan 03, 2019 | 4.230 | 4.290 | 4.120 | 4.200 | 502,158 | -0.02(-0.47%) |
Jan 02, 2019 | 4.150 | 4.300 | 4.050 | 4.220 | 1,153,159 | +0.07(+1.69%) |
Dec 31, 2018 | 4.050 | 4.190 | 3.950 | 4.150 | 757,800 | +0.15(+3.75%) |
Dec 28, 2018 | 3.900 | 4.140 | 3.860 | 4.000 | 954,600 | +0.15(+3.90%) |
Dec 27, 2018 | 3.690 | 3.850 | 3.690 | 3.850 | 303,373 | +0.12(+3.22%) |
Dec 26, 2018 | 3.660 | 3.800 | 3.610 | 3.730 | 495,356 | +0.08(+2.19%) |
Dec 24, 2018 | 3.720 | 3.750 | 3.590 | 3.650 | 343,600 | -0.05(-1.35%) |
Dec 21, 2018 | 3.710 | 3.820 | 3.650 | 3.700 | 614,000 | +0.00(+0.00%) |
Dec 20, 2018 | 3.640 | 3.730 | 3.500 | 3.700 | 365,543 | +0.14(+3.93%) |
Dec 19, 2018 | 3.700 | 3.740 | 3.550 | 3.560 | 390,130 | -0.10(-2.73%) |
Dec 18, 2018 | 3.620 | 3.770 | 3.600 | 3.660 | 214,501 | +0.06(+1.67%) |
Dec 17, 2018 | 3.700 | 3.740 | 3.600 | 3.600 | 517,491 | -0.11(-2.96%) |
Dec 14, 2018 | 3.740 | 3.800 | 3.680 | 3.710 | 347,500 | -0.05(-1.33%) |
Dec 13, 2018 | 3.780 | 3.840 | 3.710 | 3.760 | 313,471 | +0.01(+0.27%) |
Dec 12, 2018 | 3.910 | 3.990 | 3.750 | 3.750 | 434,817 | -0.11(-2.85%) |
Dec 11, 2018 | 3.800 | 4.080 | 3.800 | 3.860 | 1,238,998 | +0.10(+2.66%) |
Dec 10, 2018 | 3.730 | 3.810 | 3.600 | 3.760 | 365,020 | +0.03(+0.80%) |
Dec 07, 2018 | 3.870 | 3.910 | 3.630 | 3.730 | 506,600 | -0.17(-4.36%) |
Dec 06, 2018 | 3.780 | 3.960 | 3.760 | 3.900 | 877,451 | +0.18(+4.84%) |
Dec 04, 2018 | 3.970 | 4.000 | 3.670 | 3.720 | 984,400 | -0.14(-3.63%) |
Dec 03, 2018 | 3.770 | 4.350 | 3.750 | 3.860 | 1,426,763 | +0.14(+3.76%) |
Nov 30, 2018 | 3.860 | 3.905 | 3.640 | 3.720 | 352,000 | -0.14(-3.63%) |
Nov 29, 2018 | 3.850 | 3.860 | 3.770 | 3.860 | 360,851 | +0.04(+1.05%) |
Nov 28, 2018 | 3.700 | 3.860 | 3.660 | 3.820 | 260,741 | +0.10(+2.69%) |
Nov 27, 2018 | 3.670 | 3.744 | 3.670 | 3.720 | 114,711 | -0.01(-0.27%) |
Nov 26, 2018 | 3.620 | 3.760 | 3.550 | 3.730 | 279,586 | +0.16(+4.48%) |
Nov 23, 2018 | 3.580 | 3.620 | 3.520 | 3.570 | 129,600 | -0.02(-0.56%) |
Nov 21, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.03(+0.84%) | |
Nov 20, 2018 | 3.600 | 3.680 | 3.480 | 3.560 | 283,928 | -0.12(-3.26%) |
Nov 19, 2018 | 3.750 | 3.750 | 3.580 | 3.680 | 357,081 | -0.07(-1.87%) |
Nov 16, 2018 | 3.740 | 3.810 | 3.660 | 3.750 | 222,800 | -0.04(-1.06%) |
Nov 15, 2018 | 3.760 | 3.806 | 3.660 | 3.790 | 236,262 | +0.01(+0.26%) |
Nov 14, 2018 | 3.950 | 3.970 | 3.765 | 3.780 | 443,976 | -0.14(-3.57%) |
Nov 13, 2018 | 3.870 | 3.950 | 3.800 | 3.920 | 296,435 | +0.08(+2.08%) |
Nov 12, 2018 | 4.010 | 4.040 | 3.760 | 3.840 | 673,342 | -0.21(-5.19%) |
Nov 09, 2018 | 4.010 | 4.090 | 3.860 | 4.050 | 639,100 | +0.05(+1.25%) |
Nov 08, 2018 | 3.700 | 4.000 | 3.649 | 4.000 | 855,333 | +0.30(+8.11%) |
Nov 07, 2018 | 3.840 | 4.130 | 3.670 | 3.700 | 1,174,141 | -0.13(-3.39%) |
Nov 06, 2018 | 3.770 | 3.960 | 3.690 | 3.830 | 647,122 | +0.07(+1.86%) |
Nov 05, 2018 | 3.760 | 3.860 | 3.710 | 3.760 | 218,366 | +0.01(+0.27%) |
Nov 02, 2018 | 3.810 | 3.890 | 3.650 | 3.750 | 436,800 | -0.05(-1.32%) |
Nov 01, 2018 | 3.550 | 3.890 | 3.530 | 3.800 | 403,053 | +0.27(+7.65%) |
Oct 31, 2018 | 3.500 | 3.550 | 3.410 | 3.530 | 242,733 | +0.08(+2.32%) |
Oct 30, 2018 | 3.430 | 3.470 | 3.350 | 3.450 | 115,962 | +0.04(+1.17%) |
Oct 29, 2018 | 3.470 | 3.480 | 3.320 | 3.410 | 243,211 | -0.03(-0.87%) |
Oct 26, 2018 | 3.470 | 3.690 | 3.300 | 3.440 | 512,000 | -0.11(-3.10%) |
Oct 25, 2018 | 3.450 | 3.590 | 3.440 | 3.550 | 293,685 | +0.14(+4.11%) |
Oct 24, 2018 | 3.570 | 3.590 | 3.360 | 3.410 | 319,382 | -0.07(-2.01%) |
Oct 23, 2018 | 3.460 | 3.520 | 3.340 | 3.480 | 260,245 | -0.02(-0.57%) |
Oct 22, 2018 | 3.540 | 3.560 | 3.450 | 3.500 | 302,967 | -0.04(-1.13%) |
Oct 19, 2018 | 3.650 | 3.670 | 3.440 | 3.540 | 327,200 | -0.08(-2.21%) |
Oct 18, 2018 | 3.800 | 3.818 | 3.580 | 3.620 | 445,375 | -0.19(-4.99%) |
Oct 17, 2018 | 3.750 | 3.830 | 3.640 | 3.810 | 268,603 | +0.06(+1.60%) |
Oct 16, 2018 | 3.600 | 3.790 | 3.580 | 3.750 | 251,284 | +0.18(+5.04%) |
Oct 15, 2018 | 3.520 | 3.640 | 3.520 | 3.570 | 228,367 | +0.02(+0.56%) |
Oct 12, 2018 | 3.590 | 3.760 | 3.480 | 3.550 | 452,400 | +0.18(+5.34%) |
Oct 11, 2018 | 3.250 | 3.480 | 3.230 | 3.370 | 681,190 | +0.08(+2.43%) |
Oct 10, 2018 | 3.530 | 3.530 | 3.280 | 3.290 | 793,021 | -0.23(-6.53%) |
Oct 09, 2018 | 3.520 | 3.600 | 3.510 | 3.520 | 237,750 | -0.01(-0.28%) |
Oct 08, 2018 | 3.680 | 3.687 | 3.420 | 3.530 | 512,524 | -0.14(-3.81%) |
Oct 05, 2018 | 3.770 | 3.770 | 3.510 | 3.670 | 430,500 | -0.13(-3.42%) |
Oct 04, 2018 | 3.880 | 3.880 | 3.420 | 3.800 | 1,032,930 | -0.08(-2.06%) |
Oct 03, 2018 | 3.930 | 3.940 | 3.840 | 3.880 | 366,853 | -0.02(-0.51%) |
Oct 02, 2018 | 4.010 | 4.050 | 3.820 | 3.900 | 336,937 | -0.06(-1.52%) |
Oct 01, 2018 | 3.870 | 3.990 | 3.750 | 3.960 | 720,948 | +0.11(+2.86%) |
Sep 28, 2018 | 3.940 | 4.020 | 3.800 | 3.850 | 354,900 | -0.13(-3.27%) |
Sep 27, 2018 | 3.850 | 4.020 | 3.600 | 3.980 | 1,270,714 | +0.11(+2.84%) |
Sep 26, 2018 | 3.970 | 3.970 | 3.800 | 3.870 | 452,364 | -0.10(-2.52%) |
Sep 25, 2018 | 4.020 | 4.170 | 3.935 | 3.970 | 644,300 | -0.04(-1.00%) |
Sep 24, 2018 | 4.050 | 4.160 | 4.000 | 4.010 | 863,481 | -0.08(-1.96%) |
Sep 21, 2018 | 3.940 | 4.090 | 3.910 | 4.090 | 876,100 | +0.13(+3.28%) |
Sep 20, 2018 | 4.000 | 4.070 | 3.950 | 3.960 | 509,604 | +0.00(+0.00%) |
Sep 19, 2018 | 4.020 | 4.130 | 3.928 | 3.960 | 680,939 | -0.09(-2.22%) |
Sep 18, 2018 | 4.350 | 4.350 | 3.650 | 4.050 | 2,661,349 | -0.30(-6.90%) |
Sep 17, 2018 | 4.350 | 4.490 | 4.230 | 4.350 | 1,842,153 | +0.13(+3.08%) |
Sep 14, 2018 | 4.290 | 4.430 | 4.030 | 4.220 | 1,377,000 | +0.00(+0.00%) |
Sep 13, 2018 | 4.010 | 4.370 | 3.950 | 4.220 | 1,532,827 | +0.19(+4.71%) |
Sep 12, 2018 | 3.980 | 4.140 | 3.860 | 4.030 | 1,492,885 | +0.07(+1.77%) |
Sep 11, 2018 | 3.850 | 3.960 | 3.730 | 3.960 | 820,004 | +0.10(+2.59%) |
Sep 10, 2018 | 3.860 | 4.020 | 3.760 | 3.860 | 1,490,423 | +0.06(+1.58%) |
Sep 07, 2018 | 3.800 | 4.030 | 3.700 | 3.800 | 2,282,500 | +0.12(+3.26%) |
Sep 06, 2018 | 3.600 | 4.020 | 3.510 | 3.680 | 6,502,141 | +0.40(+12.20%) |
Sep 05, 2018 | 3.140 | 3.300 | 3.080 | 3.280 | 617,099 | +0.14(+4.46%) |
Sep 04, 2018 | 3.140 | 3.290 | 3.080 | 3.140 | 776,631 | +0.01(+0.32%) |
Aug 31, 2018 | 3.130 | 3.130 | 3.130 | 0 | -0.09(-2.80%) | |
Aug 30, 2018 | 3.270 | 3.350 | 3.190 | 3.220 | 666,867 | -0.09(-2.72%) |
Aug 29, 2018 | 3.150 | 3.390 | 3.150 | 3.310 | 821,073 | +0.12(+3.76%) |
Aug 28, 2018 | 3.210 | 3.280 | 3.131 | 3.190 | 821,457 | -0.05(-1.54%) |
Aug 27, 2018 | 3.090 | 3.320 | 3.060 | 3.240 | 1,010,559 | +0.18(+5.88%) |
Aug 24, 2018 | 3.100 | 3.160 | 2.970 | 3.060 | 869,000 | -0.03(-0.97%) |
Aug 23, 2018 | 3.000 | 3.330 | 3.000 | 3.090 | 1,815,819 | +0.18(+6.19%) |
Aug 22, 2018 | 2.610 | 2.940 | 2.570 | 2.910 | 926,103 | +0.29(+11.07%) |
Aug 21, 2018 | 2.680 | 2.800 | 2.620 | 2.620 | 716,748 | -0.05(-1.87%) |
Aug 20, 2018 | 2.530 | 2.800 | 2.480 | 2.670 | 1,122,383 | +0.15(+5.95%) |
Aug 17, 2018 | 2.560 | 2.750 | 2.510 | 2.520 | 754,900 | -0.07(-2.70%) |
Aug 16, 2018 | 2.350 | 2.610 | 2.330 | 2.590 | 1,010,274 | +0.22(+9.28%) |
Aug 15, 2018 | 2.480 | 2.490 | 2.270 | 2.370 | 613,526 | -0.12(-4.82%) |
Aug 14, 2018 | 2.590 | 2.640 | 2.420 | 2.490 | 609,991 | -0.11(-4.23%) |
Aug 13, 2018 | 2.650 | 2.760 | 2.560 | 2.600 | 949,161 | -0.16(-5.80%) |
Aug 10, 2018 | 2.390 | 2.780 | 2.340 | 2.760 | 681,800 | +0.34(+14.05%) |
Aug 09, 2018 | 2.140 | 2.579 | 2.080 | 2.420 | 876,293 | +0.28(+13.08%) |
Aug 08, 2018 | 2.150 | 2.270 | 1.910 | 2.140 | 549,977 | +0.09(+4.39%) |
Aug 07, 2018 | 1.940 | 2.050 | 1.940 | 2.050 | 167,503 | +0.10(+5.13%) |
Aug 06, 2018 | 1.950 | 1.970 | 1.930 | 1.950 | 80,097 | +0.01(+0.52%) |
Aug 03, 2018 | 1.910 | 1.980 | 1.900 | 1.940 | 107,000 | +0.04(+2.11%) |
Aug 02, 2018 | 1.880 | 1.900 | 1.860 | 1.900 | 75,553 | -0.00(-0.01%) |
Aug 01, 2018 | 1.920 | 1.950 | 1.880 | 1.900 | 40,027 | +0.02(+1.06%) |
Jul 31, 2018 | 1.780 | 1.900 | 1.780 | 1.880 | 135,007 | +0.08(+4.44%) |
Jul 30, 2018 | 1.850 | 1.880 | 1.730 | 1.800 | 136,726 | -0.05(-2.70%) |
Jul 27, 2018 | 1.890 | 1.910 | 1.810 | 1.850 | 156,600 | -0.05(-2.63%) |
Jul 26, 2018 | 1.900 | 1.910 | 1.850 | 1.900 | 185,612 | +0.01(+0.53%) |
Jul 25, 2018 | 1.900 | 1.950 | 1.860 | 1.890 | 49,475 | -0.03(-1.56%) |
Jul 24, 2018 | 1.960 | 1.990 | 1.860 | 1.920 | 123,500 | -0.05(-2.54%) |
Jul 23, 2018 | 1.990 | 1.990 | 1.950 | 1.970 | 66,715 | -0.01(-0.51%) |
Jul 20, 2018 | 1.940 | 1.980 | 1.940 | 1.980 | 107,370 | +0.05(+2.59%) |
Jul 19, 2018 | 1.920 | 1.960 | 1.910 | 1.930 | 35,845 | -0.01(-0.52%) |
Jul 18, 2018 | 1.940 | 1.980 | 1.900 | 1.940 | 624,704 | -0.01(-0.51%) |
Jul 17, 2018 | 1.960 | 1.980 | 1.900 | 1.950 | 40,450 | -0.01(-0.26%) |
Jul 16, 2018 | 1.960 | 1.980 | 1.950 | 1.955 | 26,820 | +0.01(+0.26%) |
Jul 13, 2018 | 1.950 | 1.980 | 1.930 | 1.950 | 37,889 | -0.01(-0.51%) |
Jul 12, 2018 | 1.980 | 1.980 | 1.940 | 1.960 | 53,545 | +0.00(+0.00%) |
Jul 11, 2018 | 1.920 | 2.000 | 1.890 | 1.960 | 85,621 | +0.04(+2.08%) |
Jul 10, 2018 | 1.970 | 2.000 | 1.920 | 1.920 | 118,211 | -0.04(-2.04%) |
Jul 09, 2018 | 1.990 | 2.030 | 1.935 | 1.960 | 74,261 | -0.03(-1.51%) |
Jul 06, 2018 | 1.990 | 2.020 | 1.961 | 1.990 | 64,732 | +0.01(+0.51%) |
Jul 05, 2018 | 1.920 | 2.000 | 1.920 | 1.980 | 83,574 | +0.04(+2.06%) |
Jul 03, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.01(-0.51%) | |
Jul 02, 2018 | 2.030 | 2.031 | 1.911 | 1.950 | 145,926 | -0.06(-2.99%) |
Jun 29, 2018 | 2.010 | 2.050 | 1.950 | 2.010 | 70,924 | +0.01(+0.50%) |
Jun 28, 2018 | 2.000 | 2.030 | 1.980 | 2.000 | 37,322 | +0.00(+0.00%) |
Jun 27, 2018 | 2.060 | 2.215 | 1.980 | 2.000 | 139,063 | -0.04(-1.96%) |
Jun 26, 2018 | 2.040 | 2.080 | 2.000 | 2.040 | 68,882 | +0.00(+0.00%) |
Jun 25, 2018 | 2.070 | 2.150 | 1.980 | 2.040 | 151,078 | -0.04(-1.92%) |
Jun 22, 2018 | 2.120 | 2.250 | 2.050 | 2.080 | 321,631 | -0.05(-2.35%) |
Jun 21, 2018 | 2.070 | 2.180 | 2.070 | 2.130 | 88,936 | +0.07(+3.40%) |
Jun 20, 2018 | 2.060 | 2.120 | 2.060 | 2.060 | 134,421 | -0.02(-0.96%) |
Jun 19, 2018 | 2.050 | 2.100 | 2.050 | 2.080 | 147,465 | +0.03(+1.46%) |
Jun 18, 2018 | 2.040 | 2.096 | 2.040 | 2.050 | 108,300 | +0.00(+0.00%) |
Jun 15, 2018 | 2.070 | 2.040 | 2.050 | 135,953 | +0.01(+0.49%) | |
Jun 14, 2018 | 2.040 | 2.080 | 2.030 | 2.040 | 69,493 | +0.02(+0.99%) |
Jun 13, 2018 | 2.010 | 2.100 | 2.010 | 2.020 | 161,513 | +0.01(+0.50%) |
Jun 12, 2018 | 2.000 | 2.020 | 1.970 | 2.010 | 143,299 | +0.01(+0.50%) |
Jun 11, 2018 | 1.940 | 2.059 | 1.940 | 2.000 | 129,888 | +0.05(+2.56%) |
Jun 08, 2018 | 1.975 | 1.980 | 1.940 | 1.950 | 123,668 | -0.03(-1.52%) |
Jun 07, 2018 | 2.000 | 2.080 | 1.960 | 1.980 | 238,749 | -0.02(-1.00%) |
Jun 06, 2018 | 1.990 | 2.030 | 1.910 | 2.000 | 300,431 | +0.07(+3.63%) |
Jun 05, 2018 | 1.850 | 1.970 | 1.850 | 1.930 | 221,645 | +0.08(+4.32%) |
Jun 04, 2018 | 1.830 | 1.873 | 1.780 | 1.850 | 320,111 | +0.04(+2.21%) |
Jun 01, 2018 | 1.830 | 1.880 | 1.790 | 1.810 | 106,858 | -0.02(-1.09%) |
May 31, 2018 | 1.820 | 1.850 | 1.820 | 1.830 | 25,140 | +0.00(+0.00%) |
May 30, 2018 | 1.830 | 1.860 | 1.820 | 1.830 | 48,908 | +0.00(+0.00%) |
May 29, 2018 | 1.820 | 1.879 | 1.820 | 1.830 | 68,709 | -0.03(-1.61%) |
May 25, 2018 | 1.860 | 1.860 | 1.860 | 0 | +0.01(+0.54%) | |
May 24, 2018 | 1.830 | 1.870 | 1.830 | 1.850 | 93,651 | +0.01(+0.54%) |
May 23, 2018 | 1.830 | 1.870 | 1.794 | 1.840 | 100,414 | +0.01(+0.55%) |
May 22, 2018 | 1.801 | 1.840 | 1.780 | 1.830 | 132,643 | +0.02(+1.10%) |
May 21, 2018 | 1.810 | 1.824 | 1.770 | 1.810 | 136,519 | +0.00(+0.00%) |
May 18, 2018 | 1.820 | 1.830 | 1.760 | 1.810 | 155,086 | +0.00(+0.00%) |
May 17, 2018 | 1.800 | 1.850 | 1.770 | 1.810 | 127,197 | +0.01(+0.56%) |
May 16, 2018 | 1.730 | 1.840 | 1.730 | 1.800 | 203,240 | +0.07(+4.05%) |
May 15, 2018 | 1.760 | 1.770 | 1.650 | 1.730 | 412,283 | -0.05(-2.81%) |
May 14, 2018 | 1.880 | 1.900 | 1.730 | 1.780 | 443,914 | -0.07(-3.78%) |
May 11, 2018 | 2.000 | 2.000 | 1.850 | 1.850 | 415,397 | -0.19(-9.31%) |
May 10, 2018 | 1.990 | 2.040 | 1.971 | 2.040 | 60,210 | +0.05(+2.51%) |
May 09, 2018 | 2.000 | 2.028 | 1.870 | 1.990 | 410,679 | -0.10(-4.78%) |
May 08, 2018 | 2.180 | 2.180 | 2.010 | 2.090 | 234,945 | -0.01(-0.48%) |
May 07, 2018 | 2.120 | 2.180 | 2.100 | 2.100 | 101,331 | -0.03(-1.41%) |
May 04, 2018 | 2.150 | 2.190 | 2.120 | 2.130 | 104,978 | -0.01(-0.47%) |
May 03, 2018 | 2.180 | 2.190 | 2.130 | 2.140 | 52,576 | -0.05(-2.28%) |
May 02, 2018 | 2.180 | 2.250 | 2.121 | 2.190 | 101,617 | -0.01(-0.45%) |
May 01, 2018 | 2.150 | 2.200 | 2.120 | 2.200 | 66,396 | +0.06(+2.80%) |
Apr 30, 2018 | 2.200 | 2.200 | 2.100 | 2.140 | 86,570 | -0.03(-1.38%) |
Apr 27, 2018 | 2.150 | 2.210 | 2.140 | 2.170 | 185,822 | +0.03(+1.40%) |
Apr 26, 2018 | 2.140 | 2.150 | 2.080 | 2.140 | 66,982 | +0.06(+2.88%) |
Apr 25, 2018 | 2.100 | 2.110 | 2.020 | 2.080 | 102,862 | -0.01(-0.48%) |
Apr 24, 2018 | 2.170 | 2.200 | 2.050 | 2.090 | 95,505 | -0.06(-2.79%) |
Apr 23, 2018 | 2.130 | 2.205 | 2.100 | 2.150 | 167,050 | +0.03(+1.42%) |
Apr 20, 2018 | 2.030 | 2.140 | 2.020 | 2.120 | 97,921 | +0.12(+6.00%) |
Apr 19, 2018 | 2.100 | 2.100 | 2.000 | 2.000 | 213,732 | -0.09(-4.31%) |
Apr 18, 2018 | 2.090 | 2.150 | 2.053 | 2.090 | 93,245 | +0.00(+0.00%) |
Apr 17, 2018 | 2.100 | 2.115 | 2.081 | 2.090 | 117,163 | -0.01(-0.48%) |
Apr 16, 2018 | 2.160 | 2.210 | 2.081 | 2.100 | 236,677 | -0.05(-2.33%) |
Apr 13, 2018 | 2.170 | 2.300 | 2.140 | 2.150 | 263,291 | +0.00(+0.00%) |
Apr 12, 2018 | 2.120 | 2.180 | 2.070 | 2.150 | 261,262 | +0.05(+2.38%) |
Apr 11, 2018 | 2.070 | 2.155 | 2.040 | 2.100 | 478,856 | +0.06(+2.94%) |
Apr 10, 2018 | 2.120 | 2.120 | 1.971 | 2.040 | 677,496 | -0.06(-2.86%) |
Apr 09, 2018 | 1.740 | 2.160 | 1.690 | 2.100 | 2,256,770 | +0.36(+20.69%) |
Apr 06, 2018 | 1.760 | 1.760 | 1.700 | 1.740 | 34,840 | +0.02(+1.16%) |
Apr 05, 2018 | 1.750 | 1.770 | 1.700 | 1.720 | 73,870 | -0.03(-1.71%) |
Apr 04, 2018 | 1.760 | 1.770 | 1.690 | 1.750 | 51,671 | +0.01(+0.57%) |
Apr 03, 2018 | 1.710 | 1.770 | 1.640 | 1.740 | 110,949 | +0.02(+1.16%) |