Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.200 | 1.400 | 1.120 | 1.350 | 78,790 | +0.11(+8.87%) |
May 30, 2019 | 1.240 | 1.240 | 1.220 | 1.240 | 6,000 | +0.00(+0.00%) |
May 29, 2019 | 1.240 | 1.250 | 1.110 | 1.240 | 80,221 | -0.01(-0.80%) |
May 28, 2019 | 1.270 | 1.270 | 1.250 | 1.250 | 5,116 | -0.01(-0.79%) |
May 27, 2019 | 1.260 | 1.260 | 1.250 | 1.260 | 5,214 | +0.00(+0.00%) |
May 24, 2019 | 1.270 | 1.270 | 1.260 | 1.260 | 2,263 | +0.00(+0.00%) |
May 23, 2019 | 1.270 | 1.300 | 1.260 | 1.260 | 22,700 | -0.02(-1.56%) |
May 22, 2019 | 1.340 | 1.340 | 1.270 | 1.280 | 45,700 | -0.08(-5.88%) |
May 21, 2019 | 1.330 | 1.370 | 1.330 | 1.360 | 13,080 | +0.00(+0.00%) |
May 17, 2019 | 1.360 | 1.360 | 1.360 | 0 | -0.05(-3.55%) | |
May 16, 2019 | 1.410 | 1.420 | 1.340 | 1.410 | 23,089 | +0.05(+3.68%) |
May 15, 2019 | 1.470 | 1.470 | 1.360 | 1.360 | 18,425 | -0.09(-6.21%) |
May 14, 2019 | 1.500 | 1.500 | 1.450 | 1.450 | 19,352 | +0.00(+0.00%) |
May 13, 2019 | 1.490 | 1.490 | 1.450 | 1.450 | 22,060 | -0.01(-0.68%) |
May 10, 2019 | 1.430 | 1.480 | 1.420 | 1.460 | 133,989 | +0.04(+2.82%) |
May 09, 2019 | 1.400 | 1.470 | 1.400 | 1.420 | 112,104 | +0.03(+2.16%) |
May 08, 2019 | 1.300 | 1.400 | 1.300 | 1.390 | 28,396 | +0.09(+6.92%) |
May 07, 2019 | 1.360 | 1.370 | 1.300 | 1.300 | 13,760 | -0.06(-4.41%) |
May 06, 2019 | 1.360 | 1.360 | 1.320 | 1.360 | 25,881 | +0.01(+0.74%) |
May 03, 2019 | 1.330 | 1.390 | 1.330 | 1.350 | 18,600 | +0.04(+3.05%) |
May 02, 2019 | 1.330 | 1.330 | 1.290 | 1.310 | 21,266 | -0.03(-2.24%) |
May 01, 2019 | 1.420 | 1.420 | 1.340 | 1.340 | 42,776 | -0.06(-4.29%) |
Apr 30, 2019 | 1.390 | 1.450 | 1.360 | 1.400 | 107,502 | +0.07(+5.26%) |
Apr 29, 2019 | 1.230 | 1.340 | 1.230 | 1.330 | 89,784 | +0.09(+7.26%) |
Apr 26, 2019 | 1.270 | 1.270 | 1.220 | 1.240 | 21,638 | +0.01(+0.81%) |
Apr 25, 2019 | 1.290 | 1.290 | 1.220 | 1.230 | 38,664 | -0.05(-3.91%) |
Apr 24, 2019 | 1.280 | 1.280 | 1.240 | 1.280 | 15,743 | +0.06(+4.92%) |
Apr 23, 2019 | 1.250 | 1.250 | 1.220 | 1.220 | 25,657 | -0.01(-0.81%) |
Apr 22, 2019 | 1.310 | 1.310 | 1.220 | 1.230 | 56,847 | -0.07(-5.38%) |
Apr 18, 2019 | 1.300 | 1.300 | 1.300 | 0 | -0.03(-2.26%) | |
Apr 17, 2019 | 1.340 | 1.350 | 1.280 | 1.330 | 15,608 | +0.00(+0.00%) |
Apr 16, 2019 | 1.280 | 1.330 | 1.280 | 1.330 | 27,850 | +0.08(+6.40%) |
Apr 15, 2019 | 1.300 | 1.310 | 1.210 | 1.250 | 220,007 | -0.03(-2.34%) |
Apr 12, 2019 | 1.310 | 1.310 | 1.270 | 1.280 | 56,601 | -0.04(-3.03%) |
Apr 11, 2019 | 1.320 | 1.350 | 1.300 | 1.320 | 45,286 | -0.02(-1.49%) |
Apr 10, 2019 | 1.360 | 1.400 | 1.330 | 1.340 | 42,776 | -0.02(-1.47%) |
Apr 09, 2019 | 1.410 | 1.410 | 1.350 | 1.360 | 54,702 | -0.06(-4.23%) |
Apr 08, 2019 | 1.440 | 1.440 | 1.400 | 1.420 | 22,700 | +0.00(+0.00%) |
Apr 05, 2019 | 1.430 | 1.440 | 1.400 | 1.420 | 25,560 | +0.01(+0.71%) |
Apr 04, 2019 | 1.420 | 1.420 | 1.380 | 1.410 | 38,794 | -0.03(-2.08%) |
Apr 03, 2019 | 1.430 | 1.440 | 1.410 | 1.440 | 15,150 | +0.03(+2.13%) |
Apr 02, 2019 | 1.400 | 1.430 | 1.400 | 1.410 | 15,693 | +0.01(+0.71%) |
Apr 01, 2019 | 1.390 | 1.430 | 1.390 | 1.400 | 41,346 | +0.00(+0.00%) |
Mar 29, 2019 | 1.460 | 1.460 | 1.390 | 1.400 | 46,110 | -0.02(-1.41%) |
Mar 28, 2019 | 1.420 | 1.460 | 1.420 | 1.420 | 30,934 | -0.02(-1.39%) |
Mar 27, 2019 | 1.470 | 1.470 | 1.420 | 1.440 | 57,750 | -0.03(-2.04%) |
Mar 26, 2019 | 1.490 | 1.500 | 1.400 | 1.470 | 84,350 | +0.00(+0.00%) |
Mar 25, 2019 | 1.500 | 1.500 | 1.450 | 1.470 | 56,025 | +0.02(+1.38%) |
Mar 22, 2019 | 1.470 | 1.480 | 1.450 | 1.450 | 17,402 | -0.03(-2.03%) |
Mar 21, 2019 | 1.470 | 1.500 | 1.430 | 1.480 | 109,721 | +0.01(+0.68%) |
Mar 20, 2019 | 1.680 | 1.680 | 1.460 | 1.470 | 255,156 | -0.21(-12.50%) |
Mar 19, 2019 | 1.880 | 1.880 | 1.650 | 1.680 | 83,844 | -0.14(-7.69%) |
Mar 18, 2019 | 1.840 | 1.850 | 1.810 | 1.820 | 26,419 | -0.02(-1.09%) |
Mar 15, 2019 | 1.830 | 1.840 | 1.820 | 1.840 | 775 | -0.01(-0.54%) |
Mar 14, 2019 | 1.850 | 1.900 | 1.850 | 1.850 | 19,200 | -0.02(-1.07%) |
Mar 13, 2019 | 1.830 | 1.870 | 1.830 | 1.870 | 9,200 | +0.06(+3.31%) |
Mar 12, 2019 | 1.810 | 1.820 | 1.800 | 1.810 | 15,086 | +0.00(+0.00%) |
Mar 11, 2019 | 1.820 | 1.820 | 1.800 | 1.810 | 23,756 | -0.01(-0.55%) |
Mar 08, 2019 | 1.820 | 1.830 | 1.820 | 1.820 | 10,100 | +0.00(+0.00%) |
Mar 07, 2019 | 1.850 | 1.850 | 1.800 | 1.820 | 11,300 | -0.03(-1.62%) |
Mar 06, 2019 | 1.880 | 1.920 | 1.830 | 1.850 | 43,050 | -0.03(-1.60%) |
Mar 05, 2019 | 1.900 | 1.920 | 1.870 | 1.880 | 12,025 | -0.02(-1.05%) |
Mar 04, 2019 | 1.880 | 1.910 | 1.870 | 1.900 | 4,340 | -0.01(-0.52%) |
Mar 01, 2019 | 2.000 | 2.000 | 1.850 | 1.910 | 98,034 | -0.03(-1.55%) |
Feb 28, 2019 | 1.900 | 1.960 | 1.890 | 1.940 | 31,135 | +0.05(+2.65%) |
Feb 27, 2019 | 1.890 | 1.900 | 1.870 | 1.890 | 9,100 | +0.03(+1.61%) |
Feb 26, 2019 | 1.820 | 1.860 | 1.820 | 1.860 | 12,130 | +0.00(+0.00%) |
Feb 25, 2019 | 1.860 | 1.880 | 1.860 | 1.860 | 12,200 | +0.00(+0.00%) |
Feb 22, 2019 | 1.860 | 1.870 | 1.810 | 1.860 | 14,661 | -0.02(-1.06%) |
Feb 21, 2019 | 1.850 | 1.880 | 1.850 | 1.880 | 7,800 | +0.01(+0.53%) |
Feb 20, 2019 | 1.860 | 1.880 | 1.840 | 1.870 | 9,100 | +0.01(+0.54%) |
Feb 19, 2019 | 1.860 | 1.880 | 1.850 | 1.860 | 15,205 | -0.04(-2.11%) |
Feb 15, 2019 | 1.900 | 1.900 | 1.900 | 0 | -0.01(-0.52%) | |
Feb 14, 2019 | 1.890 | 1.910 | 1.870 | 1.910 | 6,900 | +0.00(+0.00%) |
Feb 13, 2019 | 1.910 | 1.910 | 1.880 | 1.910 | 17,565 | +0.03(+1.60%) |
Feb 12, 2019 | 1.900 | 1.920 | 1.880 | 1.880 | 17,500 | +0.00(+0.00%) |
Feb 11, 2019 | 1.890 | 1.890 | 1.880 | 1.880 | 8,090 | +0.04(+2.17%) |
Feb 08, 2019 | 1.870 | 1.870 | 1.800 | 1.840 | 22,800 | -0.02(-1.08%) |
Feb 07, 2019 | 1.900 | 1.900 | 1.850 | 1.860 | 19,010 | -0.02(-1.06%) |
Feb 06, 2019 | 1.870 | 1.880 | 1.860 | 1.880 | 6,735 | +0.01(+0.53%) |
Feb 05, 2019 | 1.870 | 1.900 | 1.860 | 1.870 | 30,110 | -0.02(-1.06%) |
Feb 04, 2019 | 1.900 | 1.900 | 1.850 | 1.890 | 21,175 | -0.01(-0.53%) |
Feb 01, 2019 | 1.920 | 1.950 | 1.880 | 1.900 | 26,204 | -0.01(-0.52%) |
Jan 31, 2019 | 1.980 | 1.980 | 1.910 | 1.910 | 22,185 | -0.06(-3.05%) |
Jan 30, 2019 | 1.990 | 2.000 | 1.950 | 1.970 | 18,400 | -0.01(-0.51%) |
Jan 29, 2019 | 1.960 | 1.980 | 1.950 | 1.980 | 12,543 | +0.02(+1.02%) |
Jan 28, 2019 | 2.020 | 2.050 | 1.960 | 1.960 | 84,995 | -0.06(-2.97%) |
Jan 25, 2019 | 2.120 | 2.130 | 2.000 | 2.020 | 32,139 | -0.07(-3.35%) |
Jan 24, 2019 | 2.100 | 2.130 | 2.090 | 2.090 | 6,780 | +0.00(+0.00%) |
Jan 23, 2019 | 2.150 | 2.170 | 2.090 | 2.090 | 15,430 | -0.06(-2.79%) |
Jan 22, 2019 | 2.280 | 2.280 | 2.130 | 2.150 | 25,425 | -0.09(-4.02%) |
Jan 21, 2019 | 2.180 | 2.270 | 2.150 | 2.240 | 16,791 | +0.03(+1.36%) |
Jan 18, 2019 | 2.330 | 2.350 | 2.120 | 2.210 | 83,796 | -0.07(-3.07%) |
Jan 17, 2019 | 2.090 | 2.300 | 2.090 | 2.280 | 85,945 | +0.21(+10.14%) |
Jan 16, 2019 | 1.980 | 2.070 | 1.960 | 2.070 | 141,863 | +0.11(+5.61%) |
Jan 15, 2019 | 1.920 | 2.000 | 1.860 | 1.960 | 170,537 | +0.07(+3.70%) |
Jan 14, 2019 | 1.900 | 1.920 | 1.890 | 1.890 | 53,700 | +0.00(+0.00%) |
Jan 11, 2019 | 1.950 | 1.950 | 1.890 | 1.890 | 22,900 | -0.01(-0.53%) |
Jan 10, 2019 | 1.900 | 1.910 | 1.870 | 1.900 | 25,485 | -0.05(-2.56%) |
Jan 09, 2019 | 1.950 | 2.010 | 1.930 | 1.950 | 126,360 | +0.01(+0.52%) |
Jan 08, 2019 | 1.970 | 1.970 | 1.900 | 1.940 | 44,400 | +0.06(+3.19%) |
Jan 07, 2019 | 1.920 | 1.920 | 1.850 | 1.880 | 46,900 | +0.03(+1.62%) |
Jan 04, 2019 | 1.790 | 1.860 | 1.790 | 1.850 | 24,800 | +0.09(+5.11%) |
Jan 03, 2019 | 1.770 | 1.790 | 1.750 | 1.760 | 16,304 | +0.01(+0.57%) |
Jan 02, 2019 | 1.710 | 1.780 | 1.710 | 1.750 | 24,400 | +0.04(+2.34%) |
Dec 31, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.03(+1.79%) | |
Dec 28, 2018 | 1.650 | 1.740 | 1.650 | 1.680 | 60,150 | +0.05(+3.07%) |
Dec 27, 2018 | 1.710 | 1.710 | 1.620 | 1.630 | 92,816 | -0.04(-2.40%) |
Dec 24, 2018 | 1.670 | 1.670 | 1.670 | 0 | -0.01(-0.60%) | |
Dec 21, 2018 | 1.700 | 1.720 | 1.680 | 1.680 | 101,464 | -0.01(-0.59%) |
Dec 20, 2018 | 1.700 | 1.720 | 1.690 | 1.690 | 81,300 | -0.01(-0.59%) |
Dec 19, 2018 | 1.690 | 1.740 | 1.680 | 1.700 | 37,010 | +0.05(+3.03%) |
Dec 18, 2018 | 1.730 | 1.760 | 1.650 | 1.650 | 62,818 | -0.06(-3.51%) |
Dec 17, 2018 | 1.680 | 1.750 | 1.680 | 1.710 | 25,298 | -0.04(-2.29%) |
Dec 14, 2018 | 1.760 | 1.780 | 1.740 | 1.750 | 19,555 | +0.00(+0.00%) |
Dec 13, 2018 | 1.780 | 1.780 | 1.750 | 1.750 | 22,400 | -0.03(-1.69%) |
Dec 12, 2018 | 1.780 | 1.790 | 1.770 | 1.780 | 4,300 | +0.01(+0.56%) |
Dec 11, 2018 | 1.870 | 1.900 | 1.770 | 1.770 | 45,400 | -0.07(-3.80%) |
Dec 10, 2018 | 1.940 | 1.950 | 1.800 | 1.840 | 25,730 | -0.11(-5.64%) |
Dec 07, 2018 | 1.950 | 1.950 | 1.920 | 1.950 | 17,108 | +0.07(+3.72%) |
Dec 06, 2018 | 1.990 | 2.050 | 1.820 | 1.880 | 65,285 | -0.14(-6.93%) |
Dec 05, 2018 | 2.060 | 2.060 | 1.910 | 2.020 | 22,506 | +0.00(+0.00%) |
Dec 04, 2018 | 2.030 | 2.090 | 2.000 | 2.020 | 13,326 | -0.01(-0.49%) |
Dec 03, 2018 | 2.200 | 2.200 | 1.830 | 2.030 | 128,900 | -0.10(-4.69%) |
Nov 30, 2018 | 2.190 | 2.240 | 2.130 | 2.130 | 64,775 | -0.04(-1.84%) |
Nov 29, 2018 | 2.270 | 2.270 | 2.150 | 2.170 | 43,159 | -0.08(-3.56%) |
Nov 28, 2018 | 2.200 | 2.290 | 2.130 | 2.250 | 58,230 | +0.13(+6.13%) |
Nov 27, 2018 | 2.100 | 2.320 | 1.990 | 2.120 | 92,406 | +0.07(+3.41%) |
Nov 26, 2018 | 2.000 | 2.100 | 2.000 | 2.050 | 46,250 | +0.00(+0.00%) |
Nov 23, 2018 | 1.810 | 2.100 | 1.810 | 2.050 | 78,804 | +0.27(+15.17%) |
Nov 22, 2018 | 1.780 | 1.780 | 1.780 | 1.780 | 2,500 | +0.00(+0.00%) |
Nov 21, 2018 | 1.780 | 1.800 | 1.750 | 1.780 | 44,150 | +0.00(+0.00%) |
Nov 20, 2018 | 1.860 | 1.860 | 1.780 | 1.780 | 3,350 | -0.08(-4.30%) |
Nov 19, 2018 | 1.920 | 1.920 | 1.860 | 1.860 | 15,140 | -0.06(-3.12%) |
Nov 16, 2018 | 1.800 | 1.920 | 1.770 | 1.920 | 16,590 | +0.11(+6.08%) |
Nov 15, 2018 | 1.990 | 1.990 | 1.750 | 1.810 | 26,600 | -0.02(-1.09%) |
Nov 14, 2018 | 1.850 | 1.850 | 1.830 | 1.830 | 4,830 | +0.00(+0.00%) |
Nov 13, 2018 | 1.730 | 1.910 | 1.720 | 1.830 | 29,630 | +0.12(+7.02%) |
Nov 12, 2018 | 1.790 | 1.790 | 1.690 | 1.710 | 51,840 | -0.08(-4.47%) |
Nov 09, 2018 | 2.000 | 2.000 | 1.720 | 1.790 | 78,951 | -0.21(-10.50%) |
Nov 08, 2018 | 2.160 | 2.160 | 1.950 | 2.000 | 75,371 | -0.14(-6.54%) |
Nov 07, 2018 | 2.490 | 2.490 | 2.080 | 2.140 | 185,768 | -0.43(-16.73%) |
Nov 06, 2018 | 2.680 | 2.680 | 2.550 | 2.570 | 107,005 | -0.12(-4.46%) |
Nov 05, 2018 | 2.650 | 2.690 | 2.600 | 2.690 | 5,493 | +0.05(+1.89%) |
Nov 02, 2018 | 2.710 | 2.710 | 2.620 | 2.640 | 6,000 | -0.06(-2.22%) |
Nov 01, 2018 | 2.770 | 2.800 | 2.650 | 2.700 | 13,950 | -0.12(-4.26%) |
Oct 31, 2018 | 2.740 | 2.830 | 2.700 | 2.820 | 40,100 | +0.10(+3.68%) |
Oct 30, 2018 | 2.750 | 2.750 | 2.670 | 2.720 | 2,800 | -0.08(-2.86%) |
Oct 29, 2018 | 2.800 | 2.800 | 2.790 | 2.800 | 9,030 | +0.02(+0.72%) |
Oct 26, 2018 | 2.770 | 2.840 | 2.700 | 2.780 | 47,450 | +0.01(+0.36%) |
Oct 25, 2018 | 2.830 | 2.830 | 2.630 | 2.770 | 18,145 | +0.01(+0.36%) |
Oct 24, 2018 | 2.860 | 2.900 | 2.760 | 2.760 | 20,304 | -0.08(-2.82%) |
Oct 23, 2018 | 2.930 | 2.930 | 2.770 | 2.840 | 26,839 | -0.12(-4.05%) |
Oct 22, 2018 | 2.990 | 2.990 | 2.930 | 2.960 | 8,268 | +0.00(+0.00%) |
Oct 19, 2018 | 3.030 | 3.060 | 2.960 | 2.960 | 120,450 | -0.06(-1.99%) |
Oct 18, 2018 | 3.050 | 3.050 | 2.990 | 3.020 | 13,219 | -0.03(-0.98%) |
Oct 17, 2018 | 3.080 | 3.090 | 3.030 | 3.050 | 4,950 | +0.04(+1.33%) |
Oct 16, 2018 | 3.110 | 3.110 | 3.010 | 3.010 | 17,584 | -0.03(-0.99%) |
Oct 15, 2018 | 3.090 | 3.090 | 2.990 | 3.040 | 45,430 | +0.03(+1.00%) |
Oct 12, 2018 | 2.940 | 3.020 | 2.900 | 3.010 | 106,300 | +0.07(+2.38%) |
Oct 11, 2018 | 2.920 | 2.970 | 2.900 | 2.940 | 41,659 | +0.01(+0.34%) |
Oct 10, 2018 | 3.030 | 3.030 | 2.920 | 2.930 | 12,155 | -0.18(-5.79%) |
Oct 09, 2018 | 3.160 | 3.180 | 3.110 | 3.110 | 10,000 | -0.05(-1.58%) |
Oct 05, 2018 | 3.160 | 3.160 | 3.160 | 0 | +0.10(+3.27%) | |
Oct 04, 2018 | 3.140 | 3.140 | 3.060 | 3.060 | 7,283 | -0.08(-2.55%) |
Oct 03, 2018 | 3.130 | 3.150 | 3.130 | 3.140 | 2,000 | +0.01(+0.32%) |
Oct 02, 2018 | 3.150 | 3.170 | 3.110 | 3.130 | 16,650 | -0.03(-0.95%) |
Oct 01, 2018 | 3.440 | 3.440 | 3.160 | 3.160 | 28,400 | -0.10(-3.07%) |
Sep 28, 2018 | 3.100 | 3.300 | 3.100 | 3.260 | 56,850 | +0.16(+5.16%) |
Sep 27, 2018 | 3.040 | 3.100 | 2.940 | 3.100 | 90,140 | +0.05(+1.64%) |
Sep 26, 2018 | 3.020 | 3.050 | 3.000 | 3.050 | 7,900 | +0.00(+0.00%) |
Sep 25, 2018 | 2.930 | 3.050 | 2.930 | 3.050 | 12,960 | +0.00(+0.00%) |
Sep 24, 2018 | 3.140 | 3.140 | 3.000 | 3.050 | 21,505 | -0.10(-3.17%) |
Sep 21, 2018 | 3.040 | 3.150 | 2.950 | 3.150 | 20,973 | +0.10(+3.28%) |
Sep 20, 2018 | 3.020 | 3.080 | 3.020 | 3.050 | 9,200 | +0.01(+0.33%) |
Sep 19, 2018 | 3.110 | 3.200 | 3.040 | 3.040 | 22,750 | -0.05(-1.62%) |
Sep 18, 2018 | 3.180 | 3.250 | 3.090 | 3.090 | 34,518 | -0.06(-1.90%) |
Sep 17, 2018 | 3.250 | 3.280 | 3.150 | 3.150 | 19,850 | -0.06(-1.87%) |
Sep 14, 2018 | 3.310 | 3.310 | 3.150 | 3.210 | 12,925 | -0.09(-2.73%) |
Sep 13, 2018 | 3.280 | 3.350 | 3.280 | 3.300 | 6,534 | +0.03(+0.92%) |
Sep 12, 2018 | 3.280 | 3.280 | 3.240 | 3.270 | 9,013 | -0.11(-3.25%) |
Sep 11, 2018 | 3.390 | 3.390 | 3.250 | 3.380 | 37,785 | +0.23(+7.30%) |
Sep 10, 2018 | 3.280 | 3.300 | 3.150 | 3.150 | 13,782 | -0.08(-2.48%) |
Sep 07, 2018 | 3.240 | 3.300 | 3.200 | 3.230 | 5,450 | +0.04(+1.25%) |
Sep 06, 2018 | 3.130 | 3.430 | 3.130 | 3.190 | 36,527 | -0.01(-0.31%) |
Sep 05, 2018 | 3.230 | 3.230 | 3.200 | 3.200 | 12,450 | -0.06(-1.84%) |
Sep 04, 2018 | 3.400 | 3.410 | 3.210 | 3.260 | 15,779 | -0.17(-4.96%) |
Aug 31, 2018 | 3.430 | 3.430 | 3.430 | 0 | -0.05(-1.44%) | |
Aug 30, 2018 | 3.370 | 3.560 | 3.370 | 3.480 | 24,809 | +0.11(+3.26%) |
Aug 29, 2018 | 3.550 | 3.580 | 3.300 | 3.370 | 69,954 | -0.16(-4.53%) |
Aug 28, 2018 | 3.260 | 3.660 | 3.200 | 3.530 | 173,750 | +0.24(+7.29%) |
Aug 27, 2018 | 3.250 | 3.310 | 3.240 | 3.290 | 19,600 | -0.02(-0.60%) |
Aug 24, 2018 | 3.160 | 3.310 | 3.020 | 3.310 | 35,760 | +0.12(+3.76%) |
Aug 23, 2018 | 3.150 | 3.190 | 3.150 | 3.190 | 1,000 | +0.02(+0.63%) |
Aug 22, 2018 | 3.380 | 3.380 | 3.140 | 3.170 | 24,530 | -0.28(-8.12%) |
Aug 21, 2018 | 3.240 | 3.450 | 3.150 | 3.450 | 64,134 | +0.41(+13.49%) |
Aug 20, 2018 | 2.920 | 3.040 | 2.920 | 3.040 | 5,229 | +0.10(+3.40%) |
Aug 17, 2018 | 2.820 | 2.940 | 2.810 | 2.940 | 31,422 | +0.11(+3.89%) |
Aug 16, 2018 | 2.850 | 2.850 | 2.810 | 2.830 | 11,799 | -0.02(-0.70%) |
Aug 15, 2018 | 2.790 | 2.850 | 2.790 | 2.850 | 10,651 | +0.02(+0.71%) |
Aug 14, 2018 | 2.970 | 2.970 | 2.830 | 2.830 | 23,050 | -0.21(-6.91%) |
Aug 13, 2018 | 3.090 | 3.100 | 2.960 | 3.040 | 22,962 | -0.11(-3.49%) |
Aug 10, 2018 | 3.150 | 3.150 | 2.860 | 3.150 | 102,175 | -0.07(-2.17%) |
Aug 09, 2018 | 3.300 | 3.300 | 3.200 | 3.220 | 15,835 | +0.04(+1.26%) |
Aug 08, 2018 | 3.230 | 3.230 | 3.080 | 3.180 | 10,300 | +0.06(+1.92%) |
Aug 07, 2018 | 3.010 | 3.150 | 3.010 | 3.120 | 9,561 | +0.12(+4.00%) |
Aug 03, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.20(+7.14%) | |
Aug 02, 2018 | 2.860 | 2.860 | 2.800 | 2.800 | 7,569 | -0.14(-4.76%) |
Aug 01, 2018 | 2.920 | 2.950 | 2.860 | 2.940 | 4,852 | +0.05(+1.73%) |
Jul 31, 2018 | 2.770 | 2.890 | 2.770 | 2.890 | 19,950 | +0.14(+5.09%) |
Jul 30, 2018 | 2.790 | 2.810 | 2.700 | 2.750 | 19,175 | -0.01(-0.36%) |
Jul 27, 2018 | 2.700 | 2.760 | 2.700 | 2.760 | 200 | +0.00(+0.00%) |
Jul 26, 2018 | 2.780 | 2.810 | 2.700 | 2.760 | 6,926 | -0.02(-0.72%) |
Jul 25, 2018 | 2.720 | 2.780 | 2.720 | 2.780 | 710 | +0.02(+0.72%) |
Jul 24, 2018 | 2.770 | 2.700 | 2.760 | 10,864 | +0.03(+1.10%) | |
Jul 23, 2018 | 2.740 | 2.740 | 2.720 | 2.730 | 16,221 | -0.03(-1.09%) |
Jul 20, 2018 | 2.820 | 2.860 | 2.740 | 2.760 | 15,937 | -0.07(-2.47%) |
Jul 19, 2018 | 2.800 | 2.840 | 2.800 | 2.830 | 1,100 | +0.03(+1.07%) |
Jul 18, 2018 | 2.750 | 2.800 | 2.750 | 2.800 | 6,818 | +0.05(+1.82%) |
Jul 17, 2018 | 2.780 | 2.780 | 2.750 | 2.750 | 5,150 | -0.02(-0.72%) |
Jul 16, 2018 | 2.810 | 2.850 | 2.760 | 2.770 | 9,475 | -0.09(-3.15%) |
Jul 13, 2018 | 2.820 | 2.860 | 2.790 | 2.860 | 2,080 | +0.09(+3.25%) |
Jul 12, 2018 | 2.840 | 2.840 | 2.760 | 2.770 | 26,200 | -0.08(-2.81%) |
Jul 11, 2018 | 2.860 | 2.860 | 2.810 | 2.850 | 2,774 | -0.02(-0.70%) |
Jul 10, 2018 | 2.760 | 2.870 | 2.740 | 2.870 | 30,925 | +0.08(+2.87%) |
Jul 09, 2018 | 2.840 | 2.780 | 2.790 | 17,917 | -0.08(-2.79%) | |
Jul 06, 2018 | 2.840 | 2.850 | 2.820 | 2.870 | 49,511 | +0.03(+1.06%) |
Jul 05, 2018 | 2.950 | 2.950 | 2.840 | 2.840 | 18,330 | -0.11(-3.73%) |
Jul 04, 2018 | 2.950 | 2.950 | 2.880 | 2.950 | 39,100 | +0.05(+1.72%) |
Jul 03, 2018 | 2.880 | 2.950 | 2.880 | 2.900 | 8,433 | -0.02(-0.68%) |
Jun 29, 2018 | 2.920 | 2.920 | 2.920 | 0 | -0.03(-1.02%) | |
Jun 28, 2018 | 2.890 | 2.950 | 2.870 | 2.950 | 21,718 | +0.02(+0.68%) |
Jun 27, 2018 | 2.920 | 2.940 | 2.810 | 2.930 | 62,338 | -0.03(-1.01%) |
Jun 26, 2018 | 2.850 | 2.960 | 2.840 | 2.960 | 930 | +0.12(+4.23%) |
Jun 25, 2018 | 2.980 | 2.980 | 2.800 | 2.840 | 36,628 | -0.14(-4.70%) |
Jun 22, 2018 | 2.850 | 2.980 | 2.840 | 2.980 | 27,080 | +0.13(+4.56%) |
Jun 21, 2018 | 2.720 | 2.880 | 2.720 | 2.850 | 30,010 | +0.10(+3.64%) |
Jun 20, 2018 | 2.710 | 2.800 | 2.710 | 2.750 | 12,900 | -0.05(-1.79%) |
Jun 19, 2018 | 2.840 | 2.880 | 2.720 | 2.800 | 17,629 | -0.04(-1.41%) |
Jun 18, 2018 | 2.700 | 2.840 | 2.690 | 2.840 | 16,245 | +0.07(+2.53%) |
Jun 15, 2018 | 2.790 | 2.770 | 2.770 | 8,656 | +0.00(+0.00%) | |
Jun 14, 2018 | 2.780 | 2.800 | 2.730 | 2.770 | 4,700 | +0.03(+1.09%) |
Jun 13, 2018 | 2.740 | 2.800 | 2.730 | 2.740 | 10,702 | -0.06(-2.14%) |
Jun 12, 2018 | 2.700 | 2.880 | 2.670 | 2.800 | 73,530 | +0.10(+3.70%) |
Jun 11, 2018 | 2.680 | 2.750 | 2.650 | 2.700 | 30,184 | +0.01(+0.37%) |
Jun 08, 2018 | 2.870 | 2.870 | 2.650 | 2.690 | 74,880 | -0.18(-6.27%) |
Jun 07, 2018 | 2.960 | 2.990 | 2.860 | 2.870 | 52,188 | -0.13(-4.33%) |
Jun 06, 2018 | 3.010 | 3.100 | 2.950 | 3.000 | 40,170 | +0.04(+1.35%) |
Jun 05, 2018 | 3.020 | 3.050 | 2.960 | 2.960 | 47,150 | -0.06(-1.99%) |
Jun 04, 2018 | 3.160 | 3.160 | 2.870 | 3.020 | 92,468 | -0.13(-4.13%) |