Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.540 | 2.600 | 2.470 | 2.550 | 31,960 | +0.00(+0.00%) |
Apr 29, 2019 | 2.440 | 2.600 | 2.360 | 2.550 | 205,819 | +0.13(+5.37%) |
Apr 26, 2019 | 2.300 | 2.490 | 2.300 | 2.420 | 99,200 | +0.12(+5.22%) |
Apr 25, 2019 | 2.410 | 2.490 | 2.100 | 2.300 | 149,466 | -0.12(-4.96%) |
Apr 24, 2019 | 2.400 | 2.580 | 2.390 | 2.420 | 42,526 | +0.02(+0.83%) |
Apr 23, 2019 | 2.460 | 2.460 | 2.370 | 2.400 | 32,362 | -0.07(-2.83%) |
Apr 22, 2019 | 2.430 | 2.500 | 2.430 | 2.470 | 14,715 | +0.05(+2.07%) |
Apr 18, 2019 | 2.475 | 2.540 | 2.390 | 2.420 | 80,800 | -0.03(-1.22%) |
Apr 17, 2019 | 2.775 | 2.775 | 2.350 | 2.450 | 197,332 | -0.35(-12.50%) |
Apr 16, 2019 | 3.100 | 3.100 | 2.750 | 2.800 | 70,352 | -0.29(-9.39%) |
Apr 15, 2019 | 2.990 | 3.400 | 2.990 | 3.090 | 220,418 | +0.11(+3.69%) |
Apr 12, 2019 | 2.810 | 3.100 | 2.810 | 2.980 | 45,700 | +0.15(+5.30%) |
Apr 11, 2019 | 2.820 | 2.850 | 2.750 | 2.830 | 31,957 | +0.03(+1.07%) |
Apr 10, 2019 | 2.700 | 2.850 | 2.680 | 2.800 | 18,183 | +0.06(+2.19%) |
Apr 09, 2019 | 2.850 | 2.850 | 2.660 | 2.740 | 384,079 | -0.09(-3.18%) |
Apr 08, 2019 | 2.730 | 3.100 | 2.700 | 2.830 | 297,932 | +0.13(+4.81%) |
Apr 05, 2019 | 2.430 | 2.730 | 2.430 | 2.700 | 284,300 | +0.28(+11.57%) |
Apr 04, 2019 | 2.390 | 2.450 | 2.380 | 2.420 | 149,572 | +0.02(+0.83%) |
Apr 03, 2019 | 2.220 | 2.550 | 2.200 | 2.400 | 656,440 | +0.20(+9.09%) |
Apr 02, 2019 | 1.800 | 2.250 | 1.800 | 2.200 | 467,124 | +0.41(+22.91%) |
Apr 01, 2019 | 1.810 | 1.810 | 1.790 | 1.790 | 13,116 | -0.01(-0.56%) |
Mar 29, 2019 | 1.770 | 1.900 | 1.760 | 1.800 | 261,900 | +0.03(+1.69%) |
Mar 28, 2019 | 1.820 | 1.820 | 1.750 | 1.770 | 10,935 | -0.05(-2.75%) |
Mar 27, 2019 | 1.810 | 1.860 | 1.800 | 1.820 | 37,224 | +0.02(+1.11%) |
Mar 26, 2019 | 1.800 | 1.820 | 1.795 | 1.800 | 23,827 | +0.00(+0.00%) |
Mar 25, 2019 | 1.760 | 1.850 | 1.720 | 1.800 | 693,825 | +0.04(+2.27%) |
Mar 22, 2019 | 1.750 | 1.810 | 1.750 | 1.760 | 58,800 | +0.01(+0.57%) |
Mar 21, 2019 | 1.793 | 1.800 | 1.750 | 1.750 | 47,930 | -0.05(-2.78%) |
Mar 20, 2019 | 1.800 | 1.860 | 1.800 | 1.800 | 215,350 | +0.01(+0.56%) |
Mar 19, 2019 | 1.860 | 1.865 | 1.780 | 1.790 | 28,271 | -0.07(-3.76%) |
Mar 18, 2019 | 1.840 | 1.890 | 1.840 | 1.860 | 13,959 | -0.02(-1.06%) |
Mar 15, 2019 | 1.850 | 1.880 | 1.800 | 1.880 | 3,800 | +0.03(+1.62%) |
Mar 14, 2019 | 1.780 | 1.850 | 1.750 | 1.850 | 25,540 | +0.05(+2.78%) |
Mar 13, 2019 | 1.880 | 1.880 | 1.720 | 1.800 | 84,037 | -0.09(-4.76%) |
Mar 12, 2019 | 1.910 | 1.910 | 1.800 | 1.890 | 53,193 | -0.04(-2.07%) |
Mar 11, 2019 | 1.960 | 2.000 | 1.860 | 1.930 | 22,195 | -0.02(-0.92%) |
Mar 08, 2019 | 2.010 | 2.020 | 1.880 | 1.948 | 5,500 | -0.05(-2.60%) |
Mar 07, 2019 | 2.100 | 2.160 | 1.900 | 2.000 | 37,713 | -0.08(-3.85%) |
Mar 06, 2019 | 1.880 | 2.100 | 1.880 | 2.080 | 65,335 | +0.19(+10.05%) |
Mar 05, 2019 | 1.880 | 1.980 | 1.860 | 1.890 | 13,810 | +0.11(+6.15%) |
Mar 04, 2019 | 1.660 | 1.900 | 1.660 | 1.780 | 37,174 | +0.11(+6.62%) |
Mar 01, 2019 | 1.690 | 1.690 | 1.650 | 1.670 | 11,100 | -0.01(-0.60%) |
Feb 28, 2019 | 1.650 | 1.680 | 1.650 | 1.680 | 3,064 | +0.03(+1.82%) |
Feb 27, 2019 | 1.710 | 1.710 | 1.570 | 1.650 | 43,530 | -0.03(-1.79%) |
Feb 26, 2019 | 1.600 | 1.800 | 1.580 | 1.680 | 32,384 | +0.10(+6.33%) |
Feb 25, 2019 | 1.415 | 1.630 | 1.415 | 1.580 | 113,124 | +0.16(+11.27%) |
Feb 22, 2019 | 1.400 | 1.440 | 1.400 | 1.420 | 13,000 | +0.02(+1.43%) |
Feb 21, 2019 | 1.550 | 1.550 | 1.380 | 1.400 | 27,127 | +0.00(+0.00%) |
Feb 20, 2019 | 1.610 | 1.610 | 1.400 | 1.400 | 65,632 | -0.18(-11.39%) |
Feb 19, 2019 | 1.580 | 1.650 | 1.510 | 1.580 | 11,018 | +0.06(+3.95%) |
Feb 15, 2019 | 1.460 | 1.520 | 1.450 | 1.520 | 9,900 | +0.08(+5.56%) |
Feb 14, 2019 | 1.550 | 1.550 | 1.440 | 1.440 | 56,333 | -0.11(-7.10%) |
Feb 13, 2019 | 1.580 | 1.580 | 1.520 | 1.550 | 27,092 | -0.03(-1.90%) |
Feb 12, 2019 | 1.550 | 1.580 | 1.550 | 1.580 | 15,002 | +0.02(+1.28%) |
Feb 11, 2019 | 1.580 | 1.580 | 1.550 | 1.560 | 29,921 | -0.01(-0.64%) |
Feb 08, 2019 | 1.585 | 1.600 | 1.550 | 1.570 | 37,200 | -0.01(-0.63%) |
Feb 07, 2019 | 1.610 | 1.620 | 1.540 | 1.580 | 75,462 | -0.04(-2.47%) |
Feb 06, 2019 | 1.650 | 1.650 | 1.620 | 1.620 | 9,150 | -0.04(-2.41%) |
Feb 05, 2019 | 1.680 | 1.681 | 1.650 | 1.660 | 7,171 | +0.01(+0.91%) |
Feb 04, 2019 | 1.680 | 1.680 | 1.640 | 1.645 | 17,521 | -0.03(-2.03%) |
Feb 01, 2019 | 1.650 | 1.679 | 1.650 | 1.679 | 8,100 | +0.02(+1.14%) |
Jan 31, 2019 | 1.670 | 1.720 | 1.650 | 1.660 | 11,769 | -0.01(-0.60%) |
Jan 30, 2019 | 1.650 | 1.670 | 1.580 | 1.670 | 38,931 | +0.02(+1.21%) |
Jan 29, 2019 | 1.680 | 1.730 | 1.650 | 1.650 | 14,784 | -0.04(-2.37%) |
Jan 28, 2019 | 1.746 | 1.746 | 1.680 | 1.690 | 23,551 | -0.06(-3.43%) |
Jan 25, 2019 | 1.680 | 1.750 | 1.600 | 1.750 | 44,400 | +0.00(+0.00%) |
Jan 24, 2019 | 1.790 | 1.790 | 1.750 | 1.750 | 8,259 | -0.04(-2.23%) |
Jan 23, 2019 | 1.800 | 1.870 | 1.750 | 1.790 | 24,643 | +0.00(+0.00%) |
Jan 22, 2019 | 1.605 | 1.800 | 1.600 | 1.790 | 22,853 | +0.01(+0.56%) |
Jan 18, 2019 | 1.700 | 1.800 | 1.700 | 1.780 | 23,200 | +0.16(+9.88%) |
Jan 17, 2019 | 1.550 | 1.750 | 1.550 | 1.620 | 53,783 | +0.08(+5.19%) |
Jan 16, 2019 | 1.760 | 1.770 | 1.540 | 1.540 | 67,305 | -0.20(-11.49%) |
Jan 15, 2019 | 1.750 | 1.760 | 1.645 | 1.740 | 94,933 | +0.05(+2.96%) |
Jan 14, 2019 | 1.330 | 2.500 | 1.325 | 1.690 | 77,547 | +0.41(+32.03%) |
Jan 11, 2019 | 1.230 | 1.310 | 1.180 | 1.280 | 63,900 | +0.10(+8.47%) |
Jan 10, 2019 | 1.010 | 1.310 | 1.010 | 1.180 | 83,205 | +0.18(+18.00%) |
Jan 09, 2019 | 1.010 | 1.080 | 0.9700 | 1.000 | 157,988 | +0.04(+4.17%) |
Jan 08, 2019 | 0.8200 | 1.035 | 0.8150 | 0.9600 | 236,106 | +0.14(+17.07%) |
Jan 07, 2019 | 0.8600 | 0.8600 | 0.8000 | 0.8200 | 217,683 | -0.04(-4.60%) |
Jan 04, 2019 | 0.8050 | 0.8895 | 0.8000 | 0.8595 | 260,300 | +0.05(+6.80%) |
Jan 03, 2019 | 0.8593 | 0.8600 | 0.8000 | 0.8048 | 125,445 | -0.06(-6.42%) |
Jan 02, 2019 | 0.8300 | 0.9000 | 0.8000 | 0.8600 | 267,053 | +0.03(+3.61%) |
Dec 31, 2018 | 0.7800 | 0.9315 | 0.7294 | 0.8300 | 335,900 | +0.06(+7.79%) |
Dec 28, 2018 | 0.8100 | 0.8499 | 0.7500 | 0.7700 | 227,400 | -0.06(-7.23%) |
Dec 27, 2018 | 0.9222 | 0.9222 | 0.7900 | 0.8300 | 438,297 | -0.10(-10.27%) |
Dec 26, 2018 | 1.050 | 1.050 | 0.9250 | 0.9250 | 239,288 | -0.06(-6.57%) |
Dec 24, 2018 | 1.010 | 1.050 | 0.9800 | 0.9900 | 132,100 | +0.02(+1.85%) |
Dec 21, 2018 | 1.070 | 1.090 | 0.9720 | 0.9720 | 392,700 | -0.11(-10.00%) |
Dec 20, 2018 | 1.180 | 1.190 | 1.040 | 1.080 | 154,156 | -0.11(-9.24%) |
Dec 19, 2018 | 1.150 | 1.255 | 1.150 | 1.190 | 212,280 | -0.07(-5.56%) |
Dec 18, 2018 | 1.285 | 1.300 | 1.250 | 1.260 | 139,392 | -0.01(-0.79%) |
Dec 17, 2018 | 1.310 | 1.310 | 1.220 | 1.270 | 162,310 | -0.03(-2.31%) |
Dec 14, 2018 | 1.450 | 1.500 | 1.260 | 1.300 | 86,100 | -0.15(-10.34%) |
Dec 13, 2018 | 1.420 | 1.500 | 1.250 | 1.450 | 815,331 | +0.03(+2.11%) |
Dec 12, 2018 | 1.490 | 1.530 | 1.420 | 1.420 | 85,482 | -0.07(-4.70%) |
Dec 11, 2018 | 1.600 | 1.700 | 1.460 | 1.490 | 116,557 | -0.09(-5.70%) |
Dec 10, 2018 | 1.700 | 1.700 | 1.570 | 1.580 | 113,093 | -0.12(-7.06%) |
Dec 07, 2018 | 1.700 | 1.750 | 1.630 | 1.700 | 68,800 | -0.04(-2.30%) |
Dec 06, 2018 | 1.780 | 1.790 | 1.655 | 1.740 | 98,338 | -0.05(-2.79%) |
Dec 04, 2018 | 1.870 | 1.870 | 1.760 | 1.790 | 65,800 | -0.09(-4.79%) |
Dec 03, 2018 | 1.900 | 1.900 | 1.750 | 1.880 | 77,329 | -0.01(-0.53%) |
Nov 30, 2018 | 1.980 | 2.000 | 1.850 | 1.890 | 80,000 | -0.01(-0.53%) |
Nov 29, 2018 | 1.880 | 1.990 | 1.800 | 1.900 | 298,067 | +0.02(+1.06%) |
Nov 28, 2018 | 1.890 | 2.000 | 1.865 | 1.880 | 35,666 | -0.02(-1.05%) |
Nov 27, 2018 | 1.870 | 1.930 | 1.840 | 1.900 | 150,020 | +0.02(+1.06%) |
Nov 26, 2018 | 1.910 | 1.910 | 1.840 | 1.880 | 59,803 | -0.07(-3.59%) |
Nov 23, 2018 | 1.940 | 1.950 | 1.900 | 1.950 | 7,600 | +0.00(+0.00%) |
Nov 21, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 2.060 | 2.060 | 1.930 | 1.950 | 47,980 | -0.08(-3.94%) |
Nov 19, 2018 | 2.200 | 2.200 | 2.020 | 2.030 | 73,147 | -0.16(-7.31%) |
Nov 16, 2018 | 2.130 | 2.190 | 2.080 | 2.190 | 11,600 | +0.06(+2.82%) |
Nov 15, 2018 | 2.240 | 2.240 | 2.120 | 2.130 | 55,333 | -0.11(-4.80%) |
Nov 14, 2018 | 2.180 | 2.370 | 2.080 | 2.237 | 125,114 | +0.05(+2.17%) |
Nov 13, 2018 | 2.230 | 2.500 | 2.190 | 2.190 | 100,723 | -0.04(-1.79%) |
Nov 12, 2018 | 2.230 | 2.260 | 2.180 | 2.230 | 21,927 | +0.01(+0.45%) |
Nov 09, 2018 | 2.130 | 2.270 | 2.130 | 2.220 | 68,500 | +0.16(+7.77%) |
Nov 08, 2018 | 2.260 | 2.270 | 2.060 | 2.060 | 25,341 | -0.18(-8.04%) |
Nov 07, 2018 | 2.250 | 2.260 | 2.230 | 2.240 | 15,627 | +0.03(+1.36%) |
Nov 06, 2018 | 2.250 | 2.250 | 2.200 | 2.210 | 12,418 | -0.04(-1.78%) |
Nov 05, 2018 | 2.180 | 2.300 | 2.180 | 2.250 | 76,198 | +0.06(+2.74%) |
Nov 02, 2018 | 2.200 | 2.220 | 2.085 | 2.190 | 123,600 | -0.01(-0.45%) |
Nov 01, 2018 | 2.320 | 2.330 | 2.190 | 2.200 | 20,969 | -0.11(-4.76%) |
Oct 31, 2018 | 2.240 | 2.340 | 2.240 | 2.310 | 21,486 | +0.07(+3.12%) |
Oct 30, 2018 | 2.240 | 2.250 | 2.200 | 2.240 | 22,838 | +0.04(+1.82%) |
Oct 29, 2018 | 2.360 | 2.360 | 2.180 | 2.200 | 55,482 | -0.16(-6.78%) |
Oct 26, 2018 | 2.400 | 2.400 | 2.360 | 2.360 | 25,800 | -0.04(-1.67%) |
Oct 25, 2018 | 2.430 | 2.430 | 2.370 | 2.400 | 130,419 | -0.02(-0.83%) |
Oct 24, 2018 | 2.550 | 2.550 | 2.410 | 2.420 | 43,160 | -0.14(-5.45%) |
Oct 23, 2018 | 2.640 | 2.700 | 2.500 | 2.559 | 17,052 | -0.08(-3.05%) |
Oct 22, 2018 | 2.730 | 2.730 | 2.590 | 2.640 | 26,599 | -0.09(-3.30%) |
Oct 19, 2018 | 2.848 | 2.848 | 2.730 | 2.730 | 10,100 | -0.02(-0.73%) |
Oct 18, 2018 | 2.890 | 2.890 | 2.750 | 2.750 | 14,876 | -0.15(-5.17%) |
Oct 17, 2018 | 2.980 | 2.990 | 2.900 | 2.900 | 143,112 | -0.05(-1.69%) |
Oct 16, 2018 | 2.970 | 3.050 | 2.940 | 2.950 | 119,109 | +0.00(+0.00%) |
Oct 15, 2018 | 2.900 | 3.050 | 2.900 | 2.950 | 25,322 | -0.05(-1.67%) |
Oct 12, 2018 | 2.470 | 3.000 | 2.460 | 3.000 | 287,500 | +0.45(+17.65%) |
Oct 11, 2018 | 2.640 | 2.640 | 2.510 | 2.550 | 20,588 | -0.02(-0.78%) |
Oct 10, 2018 | 2.580 | 2.750 | 2.530 | 2.570 | 26,242 | +0.01(+0.39%) |
Oct 09, 2018 | 2.503 | 2.640 | 2.500 | 2.560 | 342,899 | +0.01(+0.39%) |
Oct 08, 2018 | 2.650 | 2.690 | 2.550 | 2.550 | 77,115 | -0.12(-4.49%) |
Oct 05, 2018 | 2.640 | 2.680 | 2.635 | 2.670 | 37,200 | -0.02(-0.74%) |
Oct 04, 2018 | 2.700 | 2.750 | 2.670 | 2.690 | 18,582 | -0.01(-0.37%) |
Oct 03, 2018 | 2.750 | 2.800 | 2.700 | 2.700 | 53,563 | -0.08(-2.88%) |
Oct 02, 2018 | 2.750 | 2.815 | 2.710 | 2.780 | 80,837 | +0.10(+3.73%) |
Oct 01, 2018 | 2.800 | 2.860 | 2.680 | 2.680 | 149,079 | -0.12(-4.29%) |
Sep 28, 2018 | 2.920 | 2.940 | 2.780 | 2.800 | 22,800 | -0.11(-3.78%) |
Sep 27, 2018 | 2.880 | 2.910 | 2.850 | 2.910 | 103,624 | +0.00(+0.00%) |
Sep 26, 2018 | 2.870 | 2.910 | 2.865 | 2.910 | 10,330 | +0.04(+1.39%) |
Sep 25, 2018 | 2.970 | 2.970 | 2.830 | 2.870 | 29,342 | -0.08(-2.71%) |
Sep 24, 2018 | 3.000 | 3.000 | 2.920 | 2.950 | 1,610 | -0.01(-0.34%) |
Sep 21, 2018 | 3.000 | 3.000 | 2.950 | 2.960 | 31,400 | -0.03(-1.00%) |
Sep 20, 2018 | 3.000 | 3.000 | 2.940 | 2.990 | 23,791 | -0.01(-0.33%) |
Sep 19, 2018 | 2.930 | 3.000 | 2.930 | 3.000 | 14,606 | +0.07(+2.39%) |
Sep 18, 2018 | 2.980 | 2.980 | 2.900 | 2.930 | 32,374 | -0.05(-1.68%) |
Sep 17, 2018 | 3.050 | 3.060 | 2.980 | 2.980 | 38,640 | -0.10(-3.25%) |
Sep 14, 2018 | 3.140 | 3.140 | 3.060 | 3.080 | 35,200 | -0.06(-1.91%) |
Sep 13, 2018 | 3.190 | 3.215 | 3.140 | 3.140 | 20,653 | -0.01(-0.32%) |
Sep 12, 2018 | 3.180 | 3.200 | 3.120 | 3.150 | 26,875 | -0.03(-0.94%) |
Sep 11, 2018 | 3.230 | 3.246 | 3.130 | 3.180 | 10,178 | -0.05(-1.55%) |
Sep 10, 2018 | 3.280 | 3.310 | 3.230 | 3.230 | 10,114 | -0.01(-0.31%) |
Sep 07, 2018 | 3.260 | 3.290 | 3.240 | 3.240 | 3,700 | +0.00(+0.00%) |
Sep 06, 2018 | 3.290 | 3.300 | 3.240 | 3.240 | 9,065 | -0.06(-1.82%) |
Sep 05, 2018 | 3.295 | 3.310 | 3.290 | 3.300 | 5,646 | +0.01(+0.30%) |
Sep 04, 2018 | 3.360 | 3.360 | 3.250 | 3.290 | 13,724 | -0.10(-2.94%) |
Aug 31, 2018 | 3.389 | 3.389 | 3.389 | 0 | -0.14(-4.05%) | |
Aug 30, 2018 | 3.600 | 3.700 | 3.500 | 3.533 | 14,813 | +0.01(+0.36%) |
Aug 29, 2018 | 3.390 | 3.530 | 3.310 | 3.520 | 185,210 | +0.18(+5.39%) |
Aug 28, 2018 | 3.350 | 3.370 | 3.270 | 3.340 | 70,449 | +0.00(+0.00%) |
Aug 27, 2018 | 3.280 | 3.370 | 3.200 | 3.340 | 53,865 | -0.02(-0.60%) |
Aug 24, 2018 | 3.550 | 3.590 | 3.330 | 3.360 | 89,900 | -0.19(-5.35%) |
Aug 23, 2018 | 3.450 | 3.554 | 3.450 | 3.550 | 15,918 | +0.05(+1.43%) |
Aug 22, 2018 | 3.510 | 3.550 | 3.310 | 3.500 | 38,476 | +0.03(+0.86%) |
Aug 21, 2018 | 3.590 | 3.590 | 3.460 | 3.470 | 11,239 | +0.00(+0.00%) |
Aug 20, 2018 | 3.440 | 3.600 | 3.440 | 3.470 | 27,983 | +0.03(+0.87%) |
Aug 17, 2018 | 3.330 | 3.510 | 3.330 | 3.440 | 57,000 | +0.10(+2.99%) |
Aug 16, 2018 | 3.340 | 3.400 | 3.330 | 3.340 | 11,879 | -0.01(-0.30%) |
Aug 15, 2018 | 3.350 | 3.470 | 3.350 | 3.350 | 17,952 | +0.02(+0.60%) |
Aug 14, 2018 | 3.150 | 3.500 | 3.080 | 3.330 | 146,351 | +0.25(+8.12%) |
Aug 13, 2018 | 3.002 | 3.190 | 3.002 | 3.080 | 81,532 | +0.08(+2.67%) |
Aug 10, 2018 | 2.900 | 3.050 | 2.890 | 3.000 | 100,900 | +0.10(+3.45%) |
Aug 09, 2018 | 3.020 | 3.140 | 2.810 | 2.900 | 183,401 | -0.05(-1.69%) |
Aug 08, 2018 | 3.040 | 3.049 | 2.930 | 2.950 | 78,386 | -0.06(-1.99%) |
Aug 07, 2018 | 2.990 | 3.090 | 2.990 | 3.010 | 19,139 | +0.01(+0.33%) |
Aug 06, 2018 | 3.128 | 3.130 | 3.000 | 3.000 | 39,686 | -0.09(-2.91%) |
Aug 03, 2018 | 3.150 | 3.160 | 3.030 | 3.090 | 72,300 | +0.04(+1.31%) |
Aug 02, 2018 | 2.790 | 3.150 | 2.750 | 3.050 | 553,438 | +0.26(+9.32%) |
Aug 01, 2018 | 2.800 | 2.870 | 2.790 | 2.790 | 301,349 | -0.01(-0.36%) |
Jul 31, 2018 | 2.940 | 3.770 | 2.580 | 2.800 | 349,020 | -0.10(-3.45%) |
Jul 30, 2018 | 2.880 | 3.000 | 2.870 | 2.900 | 26,121 | +0.09(+3.20%) |
Jul 27, 2018 | 3.000 | 3.000 | 2.810 | 2.810 | 41,800 | -0.19(-6.33%) |
Jul 26, 2018 | 3.190 | 3.190 | 2.970 | 3.000 | 54,010 | -0.19(-5.96%) |
Jul 25, 2018 | 3.250 | 3.280 | 3.170 | 3.190 | 44,352 | -0.04(-1.24%) |
Jul 24, 2018 | 3.370 | 3.380 | 3.230 | 3.230 | 24,923 | -0.12(-3.58%) |
Jul 23, 2018 | 3.560 | 3.590 | 3.000 | 3.350 | 239,901 | -0.21(-5.90%) |
Jul 20, 2018 | 3.570 | 3.680 | 3.560 | 3.560 | 9,950 | -0.02(-0.56%) |
Jul 19, 2018 | 3.620 | 3.620 | 3.520 | 3.580 | 28,533 | -0.05(-1.38%) |
Jul 18, 2018 | 3.630 | 3.690 | 3.620 | 3.630 | 17,880 | +0.00(+0.00%) |
Jul 17, 2018 | 3.620 | 3.650 | 3.620 | 3.630 | 50,422 | +0.01(+0.28%) |
Jul 16, 2018 | 3.580 | 3.690 | 3.580 | 3.620 | 38,119 | +0.01(+0.28%) |
Jul 13, 2018 | 3.630 | 3.700 | 3.540 | 3.610 | 20,265 | -0.02(-0.55%) |
Jul 12, 2018 | 3.550 | 3.635 | 3.550 | 3.630 | 41,530 | +0.03(+0.83%) |
Jul 11, 2018 | 3.630 | 3.660 | 3.510 | 3.600 | 39,731 | +0.02(+0.56%) |
Jul 10, 2018 | 3.580 | 3.660 | 3.550 | 3.580 | 22,667 | -0.01(-0.28%) |
Jul 09, 2018 | 3.520 | 3.660 | 3.520 | 3.590 | 33,455 | +0.07(+1.93%) |
Jul 06, 2018 | 3.400 | 3.550 | 3.380 | 3.522 | 270,462 | +0.17(+5.13%) |
Jul 05, 2018 | 3.210 | 3.570 | 3.180 | 3.350 | 532,299 | +0.19(+6.01%) |
Jul 03, 2018 | 3.160 | 3.160 | 3.160 | 0 | -0.05(-1.56%) | |
Jul 02, 2018 | 2.980 | 3.250 | 2.970 | 3.210 | 108,613 | +0.22(+7.36%) |
Jun 29, 2018 | 2.810 | 3.030 | 2.810 | 2.990 | 282,643 | +0.17(+6.03%) |
Jun 28, 2018 | 2.870 | 2.870 | 2.750 | 2.820 | 61,305 | -0.06(-2.08%) |
Jun 27, 2018 | 2.870 | 2.880 | 2.810 | 2.880 | 72,140 | +0.00(+0.00%) |
Jun 26, 2018 | 2.880 | 2.900 | 2.750 | 2.880 | 230,093 | +0.00(+0.00%) |
Jun 25, 2018 | 2.930 | 2.940 | 2.850 | 2.880 | 98,768 | -0.02(-0.69%) |
Jun 22, 2018 | 2.845 | 2.950 | 2.845 | 2.900 | 62,258 | +0.06(+2.11%) |
Jun 21, 2018 | 2.830 | 2.850 | 2.780 | 2.840 | 56,172 | +0.01(+0.35%) |
Jun 20, 2018 | 2.838 | 2.850 | 2.780 | 2.830 | 49,143 | +0.03(+1.07%) |
Jun 19, 2018 | 2.950 | 2.950 | 2.600 | 2.800 | 66,118 | -0.13(-4.44%) |
Jun 18, 2018 | 2.860 | 2.960 | 2.850 | 2.930 | 157,170 | +0.06(+2.09%) |
Jun 15, 2018 | 3.140 | 2.846 | 2.870 | 204,967 | -0.27(-8.60%) | |
Jun 14, 2018 | 3.140 | 3.160 | 3.140 | 3.140 | 62,423 | -0.01(-0.32%) |
Jun 13, 2018 | 3.170 | 3.200 | 3.120 | 3.150 | 72,333 | -0.01(-0.32%) |
Jun 12, 2018 | 3.190 | 3.200 | 3.110 | 3.160 | 87,527 | -0.02(-0.63%) |
Jun 11, 2018 | 3.180 | 3.200 | 3.170 | 3.180 | 107,315 | -0.01(-0.31%) |
Jun 08, 2018 | 3.170 | 3.200 | 3.160 | 3.190 | 35,590 | +0.02(+0.63%) |
Jun 07, 2018 | 3.070 | 3.270 | 3.070 | 3.170 | 96,800 | +0.12(+3.93%) |
Jun 06, 2018 | 2.890 | 3.087 | 2.890 | 3.050 | 56,519 | +0.17(+5.90%) |
Jun 05, 2018 | 2.800 | 2.890 | 2.800 | 2.880 | 26,167 | +0.08(+2.86%) |
Jun 04, 2018 | 2.700 | 2.820 | 2.700 | 2.800 | 50,652 | +0.08(+2.94%) |
Jun 01, 2018 | 2.640 | 2.800 | 2.600 | 2.720 | 136,829 | -0.02(-0.73%) |
May 31, 2018 | 2.780 | 2.800 | 2.610 | 2.740 | 41,987 | -0.06(-2.14%) |
May 30, 2018 | 2.750 | 2.868 | 2.750 | 2.800 | 32,260 | +0.00(+0.00%) |
May 29, 2018 | 2.860 | 2.860 | 2.600 | 2.800 | 104,493 | -0.06(-2.10%) |
May 25, 2018 | 2.860 | 2.860 | 2.860 | 0 | +0.01(+0.35%) | |
May 24, 2018 | 2.950 | 2.960 | 2.785 | 2.850 | 95,518 | -0.10(-3.39%) |
May 23, 2018 | 2.930 | 3.020 | 2.930 | 2.950 | 22,086 | +0.01(+0.34%) |
May 22, 2018 | 2.980 | 3.010 | 2.890 | 2.940 | 44,349 | -0.05(-1.67%) |
May 21, 2018 | 3.100 | 3.140 | 2.960 | 2.990 | 126,801 | -0.08(-2.61%) |
May 18, 2018 | 3.110 | 3.160 | 3.020 | 3.070 | 35,227 | -0.09(-2.97%) |
May 17, 2018 | 2.880 | 3.220 | 2.820 | 3.164 | 73,533 | +0.26(+9.10%) |
May 16, 2018 | 2.820 | 2.910 | 2.820 | 2.900 | 94,337 | +0.10(+3.57%) |
May 15, 2018 | 2.600 | 3.000 | 2.600 | 2.800 | 113,518 | +0.21(+8.11%) |
May 14, 2018 | 2.765 | 2.790 | 2.430 | 2.590 | 208,044 | -0.19(-6.83%) |
May 11, 2018 | 2.850 | 2.890 | 2.660 | 2.780 | 205,474 | -0.06(-2.11%) |
May 10, 2018 | 2.940 | 3.060 | 2.670 | 2.840 | 105,864 | -0.10(-3.40%) |
May 09, 2018 | 3.020 | 3.020 | 2.900 | 2.940 | 132,094 | -0.05(-1.67%) |
May 08, 2018 | 3.080 | 3.250 | 2.970 | 2.990 | 145,362 | -0.06(-1.97%) |
May 07, 2018 | 2.960 | 3.125 | 2.960 | 3.050 | 119,094 | +0.06(+2.18%) |
May 04, 2018 | 3.000 | 3.100 | 2.900 | 2.985 | 285,813 | -0.02(-0.50%) |
May 03, 2018 | 2.920 | 3.030 | 2.920 | 3.000 | 266,761 | +0.08(+2.74%) |
May 02, 2018 | 2.880 | 3.050 | 2.800 | 2.920 | 488,769 | +0.04(+1.39%) |