Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.271 | 2.282 | 2.253 | 2.275 | 515,845 | +0.00(+0.19%) |
Jun 27, 2019 | 2.297 | 2.306 | 2.271 | 2.271 | 300,004 | +0.00(+0.00%) |
Jun 26, 2019 | 2.297 | 2.301 | 2.266 | 2.271 | 235,887 | -0.00(-0.19%) |
Jun 25, 2019 | 2.288 | 2.301 | 2.275 | 2.275 | 196,178 | -0.03(-1.52%) |
Jun 24, 2019 | 2.341 | 2.341 | 2.306 | 2.310 | 173,245 | -0.01(-0.57%) |
Jun 21, 2019 | 2.328 | 2.328 | 2.288 | 2.323 | 808,622 | -0.00(-0.19%) |
Jun 20, 2019 | 2.371 | 2.371 | 2.310 | 2.328 | 440,150 | -0.00(-0.19%) |
Jun 19, 2019 | 2.319 | 2.332 | 2.301 | 2.332 | 523,725 | +0.05(+2.30%) |
Jun 18, 2019 | 2.266 | 2.288 | 2.264 | 2.280 | 261,524 | +0.03(+1.16%) |
Jun 17, 2019 | 2.284 | 2.284 | 2.240 | 2.253 | 386,506 | -0.04(-1.90%) |
Jun 14, 2019 | 2.297 | 2.301 | 2.271 | 2.297 | 104,220 | -0.01(-0.38%) |
Jun 13, 2019 | 2.288 | 2.306 | 2.281 | 2.306 | 144,694 | +0.05(+2.13%) |
Jun 12, 2019 | 2.240 | 2.266 | 2.229 | 2.258 | 139,100 | +0.04(+1.58%) |
Jun 11, 2019 | 2.253 | 2.253 | 2.218 | 2.223 | 277,480 | -0.02(-0.78%) |
Jun 10, 2019 | 2.266 | 2.275 | 2.236 | 2.240 | 186,534 | -0.04(-1.54%) |
Jun 07, 2019 | 2.275 | 2.275 | 2.262 | 2.275 | 236,781 | +0.03(+1.36%) |
Jun 06, 2019 | 2.249 | 2.258 | 2.240 | 2.245 | 171,531 | -0.08(-3.39%) |
Jun 05, 2019 | 2.288 | 2.336 | 2.284 | 2.323 | 803,183 | +0.10(+4.32%) |
Jun 04, 2019 | 2.192 | 2.227 | 2.183 | 2.227 | 295,739 | +0.12(+5.81%) |
Jun 03, 2019 | 2.092 | 2.109 | 2.063 | 2.105 | 646,444 | +0.01(+0.40%) |
May 31, 2019 | 2.117 | 2.138 | 2.096 | 2.096 | 313,875 | -0.05(-2.15%) |
May 30, 2019 | 2.117 | 2.142 | 2.109 | 2.142 | 379,767 | -0.03(-1.16%) |
May 29, 2019 | 2.159 | 2.193 | 2.147 | 2.168 | 308,117 | -0.05(-2.27%) |
May 28, 2019 | 2.222 | 2.239 | 2.218 | 2.218 | 222,708 | -0.00(-0.19%) |
May 24, 2019 | 2.214 | 2.243 | 2.214 | 2.222 | 227,058 | +0.02(+0.76%) |
May 23, 2019 | 2.210 | 2.222 | 2.197 | 2.205 | 158,979 | -0.01(-0.57%) |
May 22, 2019 | 2.201 | 2.222 | 2.193 | 2.218 | 133,208 | +0.03(+1.15%) |
May 21, 2019 | 2.197 | 2.209 | 2.184 | 2.193 | 262,243 | -0.04(-1.88%) |
May 20, 2019 | 2.235 | 2.256 | 2.222 | 2.235 | 100,511 | -0.02(-0.74%) |
May 17, 2019 | 2.256 | 2.272 | 2.252 | 2.252 | 159,799 | -0.02(-0.92%) |
May 16, 2019 | 2.281 | 2.285 | 2.261 | 2.272 | 233,569 | -0.01(-0.37%) |
May 15, 2019 | 2.260 | 2.285 | 2.260 | 2.281 | 151,778 | +0.01(+0.55%) |
May 14, 2019 | 2.256 | 2.277 | 2.256 | 2.268 | 142,949 | +0.03(+1.31%) |
May 13, 2019 | 2.272 | 2.277 | 2.235 | 2.239 | 356,143 | -0.06(-2.73%) |
May 10, 2019 | 2.289 | 2.314 | 2.272 | 2.302 | 300,518 | +0.00(+0.00%) |
May 09, 2019 | 2.293 | 2.306 | 2.268 | 2.302 | 298,558 | -0.00(-0.18%) |
May 08, 2019 | 2.298 | 2.323 | 2.268 | 2.306 | 327,033 | +0.02(+0.92%) |
May 07, 2019 | 2.272 | 2.298 | 2.256 | 2.285 | 693,103 | +0.14(+6.65%) |
May 06, 2019 | 2.105 | 2.147 | 2.101 | 2.142 | 451,474 | -0.03(-1.54%) |
May 03, 2019 | 2.168 | 2.180 | 2.168 | 2.176 | 224,673 | +0.03(+1.17%) |
May 02, 2019 | 2.163 | 2.163 | 2.134 | 2.151 | 305,405 | -0.01(-0.58%) |
May 01, 2019 | 2.189 | 2.193 | 2.163 | 2.163 | 172,204 | -0.05(-2.27%) |
Apr 30, 2019 | 2.252 | 2.256 | 2.201 | 2.214 | 451,441 | -0.07(-3.12%) |
Apr 29, 2019 | 2.272 | 2.289 | 2.268 | 2.285 | 450,069 | -0.03(-1.09%) |
Apr 26, 2019 | 2.302 | 2.314 | 2.289 | 2.310 | 351,797 | +0.01(+0.36%) |
Apr 25, 2019 | 2.306 | 2.306 | 2.285 | 2.302 | 183,001 | +0.00(+0.18%) |
Apr 24, 2019 | 2.289 | 2.306 | 2.289 | 2.298 | 300,297 | +0.01(+0.37%) |
Apr 23, 2019 | 2.319 | 2.319 | 2.289 | 2.289 | 278,163 | -0.03(-1.44%) |
Apr 22, 2019 | 2.293 | 2.323 | 2.293 | 2.323 | 168,266 | +0.03(+1.09%) |
Apr 18, 2019 | 2.298 | 2.302 | 2.289 | 2.298 | 115,198 | +0.00(+0.00%) |
Apr 17, 2019 | 2.319 | 2.334 | 2.289 | 2.298 | 190,166 | +0.01(+0.55%) |
Apr 16, 2019 | 2.293 | 2.302 | 2.277 | 2.285 | 249,158 | -0.00(-0.18%) |
Apr 15, 2019 | 2.306 | 2.314 | 2.277 | 2.289 | 506,906 | +0.05(+2.25%) |
Apr 12, 2019 | 2.226 | 2.243 | 2.222 | 2.239 | 210,840 | +0.02(+0.95%) |
Apr 11, 2019 | 2.247 | 2.247 | 2.210 | 2.218 | 202,063 | -0.02(-0.75%) |
Apr 10, 2019 | 2.256 | 2.264 | 2.224 | 2.235 | 154,044 | -0.01(-0.37%) |
Apr 09, 2019 | 2.239 | 2.252 | 2.210 | 2.243 | 816,049 | -0.01(-0.37%) |
Apr 08, 2019 | 2.268 | 2.270 | 2.235 | 2.252 | 465,382 | +0.04(+1.70%) |
Apr 05, 2019 | 2.197 | 2.226 | 2.189 | 2.214 | 219,426 | +0.02(+0.76%) |
Apr 04, 2019 | 2.193 | 2.210 | 2.180 | 2.197 | 366,747 | +0.01(+0.38%) |
Apr 03, 2019 | 2.197 | 2.210 | 2.184 | 2.189 | 386,820 | -0.03(-1.32%) |
Apr 02, 2019 | 2.205 | 2.222 | 2.193 | 2.218 | 730,747 | -0.02(-0.94%) |
Apr 01, 2019 | 2.222 | 2.247 | 2.218 | 2.239 | 244,247 | +0.04(+1.91%) |
Mar 29, 2019 | 2.205 | 2.222 | 2.197 | 2.197 | 232,782 | -0.01(-0.38%) |
Mar 28, 2019 | 2.184 | 2.210 | 2.176 | 2.205 | 469,827 | +0.00(+0.19%) |
Mar 27, 2019 | 2.184 | 2.210 | 2.180 | 2.201 | 486,148 | +0.05(+2.54%) |
Mar 26, 2019 | 2.134 | 2.155 | 2.126 | 2.147 | 720,935 | +0.02(+0.99%) |
Mar 25, 2019 | 2.105 | 2.130 | 2.105 | 2.126 | 533,203 | -0.03(-1.17%) |
Mar 22, 2019 | 2.184 | 2.193 | 2.142 | 2.151 | 552,859 | -0.05(-2.47%) |
Mar 21, 2019 | 2.180 | 2.214 | 2.172 | 2.205 | 635,032 | +0.02(+0.96%) |
Mar 20, 2019 | 2.193 | 2.193 | 2.168 | 2.184 | 750,622 | -0.03(-1.14%) |
Mar 19, 2019 | 2.210 | 2.231 | 2.180 | 2.210 | 3,243,776 | -0.02(-0.94%) |
Mar 18, 2019 | 2.247 | 2.256 | 2.210 | 2.231 | 1,153,031 | -0.04(-1.66%) |
Mar 15, 2019 | 2.231 | 2.277 | 2.231 | 2.268 | 669,012 | +0.03(+1.50%) |
Mar 14, 2019 | 2.256 | 2.272 | 2.226 | 2.235 | 367,937 | -0.02(-0.93%) |
Mar 13, 2019 | 2.210 | 2.264 | 2.210 | 2.256 | 341,081 | +0.09(+4.26%) |
Mar 12, 2019 | 2.180 | 2.184 | 2.159 | 2.163 | 536,154 | -0.03(-1.15%) |
Mar 11, 2019 | 2.201 | 2.212 | 2.172 | 2.189 | 586,352 | -0.03(-1.51%) |
Mar 08, 2019 | 2.205 | 2.235 | 2.180 | 2.222 | 313,636 | -0.01(-0.56%) |
Mar 07, 2019 | 2.256 | 2.260 | 2.235 | 2.235 | 160,150 | -0.06(-2.74%) |
Mar 06, 2019 | 2.323 | 2.327 | 2.293 | 2.298 | 144,585 | -0.03(-1.44%) |
Mar 05, 2019 | 2.335 | 2.344 | 2.323 | 2.331 | 128,393 | -0.03(-1.07%) |
Mar 04, 2019 | 2.356 | 2.369 | 2.331 | 2.356 | 352,704 | +0.02(+0.72%) |
Mar 01, 2019 | 2.365 | 2.369 | 2.327 | 2.340 | 220,141 | +0.00(+0.18%) |
Feb 28, 2019 | 2.352 | 2.356 | 2.331 | 2.335 | 220,511 | -0.06(-2.62%) |
Feb 27, 2019 | 2.390 | 2.402 | 2.369 | 2.398 | 358,020 | +0.11(+4.83%) |
Feb 26, 2019 | 2.324 | 2.324 | 2.275 | 2.288 | 340,209 | +0.02(+0.72%) |
Feb 25, 2019 | 2.275 | 2.292 | 2.267 | 2.271 | 264,698 | -0.00(-0.18%) |
Feb 22, 2019 | 2.271 | 2.292 | 2.255 | 2.275 | 220,752 | +0.02(+0.90%) |
Feb 21, 2019 | 2.267 | 2.275 | 2.255 | 2.255 | 141,067 | -0.00(-0.18%) |
Feb 20, 2019 | 2.288 | 2.288 | 2.259 | 2.259 | 433,486 | -0.02(-1.07%) |
Feb 19, 2019 | 2.259 | 2.284 | 2.251 | 2.284 | 331,748 | +0.02(+0.90%) |
Feb 15, 2019 | 2.231 | 2.267 | 2.227 | 2.263 | 448,394 | +0.03(+1.27%) |
Feb 14, 2019 | 2.223 | 2.243 | 2.219 | 2.235 | 153,842 | -0.01(-0.36%) |
Feb 13, 2019 | 2.255 | 2.271 | 2.243 | 2.243 | 189,359 | +0.01(+0.36%) |
Feb 12, 2019 | 2.219 | 2.247 | 2.206 | 2.235 | 295,906 | +0.02(+0.92%) |
Feb 11, 2019 | 2.227 | 2.227 | 2.194 | 2.215 | 306,554 | -0.01(-0.55%) |
Feb 08, 2019 | 2.198 | 2.235 | 2.194 | 2.227 | 172,762 | -0.00(-0.18%) |
Feb 07, 2019 | 2.239 | 2.239 | 2.215 | 2.231 | 323,319 | -0.08(-3.51%) |
Feb 06, 2019 | 2.336 | 2.336 | 2.304 | 2.312 | 400,023 | -0.08(-3.23%) |
Feb 05, 2019 | 2.369 | 2.397 | 2.357 | 2.389 | 648,949 | +0.02(+1.03%) |
Feb 04, 2019 | 2.361 | 2.381 | 2.349 | 2.365 | 303,200 | +0.00(+0.17%) |
Feb 01, 2019 | 2.365 | 2.393 | 2.353 | 2.361 | 284,738 | -0.00(-0.17%) |
Jan 31, 2019 | 2.349 | 2.371 | 2.336 | 2.365 | 266,280 | -0.03(-1.36%) |
Jan 30, 2019 | 2.369 | 2.397 | 2.365 | 2.397 | 347,540 | +0.06(+2.43%) |
Jan 29, 2019 | 2.377 | 2.377 | 2.341 | 2.341 | 130,625 | -0.02(-1.03%) |
Jan 28, 2019 | 2.373 | 2.373 | 2.349 | 2.365 | 185,719 | -0.01(-0.34%) |
Jan 25, 2019 | 2.357 | 2.377 | 2.357 | 2.373 | 273,663 | +0.04(+1.57%) |
Jan 24, 2019 | 2.328 | 2.347 | 2.324 | 2.336 | 253,695 | -0.01(-0.35%) |
Jan 23, 2019 | 2.341 | 2.351 | 2.324 | 2.345 | 266,273 | +0.01(+0.35%) |
Jan 22, 2019 | 2.345 | 2.357 | 2.320 | 2.336 | 308,260 | -0.02(-0.86%) |
Jan 18, 2019 | 2.336 | 2.373 | 2.332 | 2.357 | 456,270 | +0.01(+0.52%) |
Jan 17, 2019 | 2.304 | 2.357 | 2.304 | 2.345 | 273,237 | +0.04(+1.76%) |
Jan 16, 2019 | 2.308 | 2.316 | 2.296 | 2.304 | 282,501 | -0.00(-0.18%) |
Jan 15, 2019 | 2.312 | 2.312 | 2.292 | 2.308 | 188,571 | -0.00(-0.18%) |
Jan 14, 2019 | 2.316 | 2.324 | 2.290 | 2.312 | 379,641 | -0.02(-1.04%) |
Jan 11, 2019 | 2.332 | 2.341 | 2.320 | 2.336 | 204,017 | -0.01(-0.35%) |
Jan 10, 2019 | 2.324 | 2.347 | 2.316 | 2.345 | 389,101 | +0.03(+1.23%) |
Jan 09, 2019 | 2.312 | 2.385 | 2.310 | 2.316 | 1,585,388 | -0.02(-1.04%) |
Jan 08, 2019 | 2.345 | 2.345 | 2.300 | 2.341 | 497,772 | -0.01(-0.52%) |
Jan 07, 2019 | 2.324 | 2.365 | 2.316 | 2.353 | 936,333 | +0.04(+1.94%) |
Jan 04, 2019 | 2.296 | 2.320 | 2.267 | 2.308 | 605,160 | +0.03(+1.25%) |
Jan 03, 2019 | 2.251 | 2.288 | 2.235 | 2.280 | 1,572,018 | +0.01(+0.36%) |
Jan 02, 2019 | 2.255 | 2.292 | 2.239 | 2.271 | 587,810 | -0.03(-1.24%) |
Dec 31, 2018 | 2.292 | 2.316 | 2.288 | 2.300 | 340,602 | +0.00(+0.18%) |
Dec 28, 2018 | 2.341 | 2.341 | 2.288 | 2.296 | 566,030 | -0.03(-1.22%) |
Dec 27, 2018 | 2.247 | 2.336 | 2.239 | 2.324 | 1,095,796 | +0.07(+2.88%) |
Dec 26, 2018 | 2.231 | 2.263 | 2.202 | 2.259 | 589,061 | +0.15(+7.34%) |
Dec 24, 2018 | 2.109 | 2.150 | 2.085 | 2.105 | 438,058 | -0.04(-1.71%) |
Dec 21, 2018 | 2.154 | 2.180 | 2.137 | 2.141 | 574,398 | -0.01(-0.38%) |
Dec 20, 2018 | 2.145 | 2.174 | 2.133 | 2.150 | 1,018,432 | -0.00(-0.19%) |
Dec 19, 2018 | 2.170 | 2.202 | 2.124 | 2.154 | 851,883 | -0.02(-1.12%) |
Dec 18, 2018 | 2.154 | 2.192 | 2.154 | 2.178 | 233,278 | +0.02(+1.13%) |
Dec 17, 2018 | 2.186 | 2.198 | 2.150 | 2.154 | 651,238 | -0.09(-3.99%) |
Dec 14, 2018 | 2.239 | 2.267 | 2.239 | 2.243 | 237,486 | -0.03(-1.25%) |
Dec 13, 2018 | 2.284 | 2.286 | 2.259 | 2.271 | 277,864 | -0.01(-0.36%) |
Dec 12, 2018 | 2.316 | 2.316 | 2.271 | 2.280 | 296,388 | -0.02(-0.71%) |
Dec 11, 2018 | 2.312 | 2.317 | 2.276 | 2.296 | 254,322 | -0.01(-0.35%) |
Dec 10, 2018 | 2.312 | 2.316 | 2.263 | 2.304 | 675,949 | +0.02(+1.07%) |
Dec 07, 2018 | 2.304 | 2.345 | 2.275 | 2.280 | 273,663 | -0.03(-1.41%) |
Dec 06, 2018 | 2.300 | 2.316 | 2.247 | 2.312 | 356,902 | +0.05(+2.15%) |
Dec 04, 2018 | 2.332 | 2.341 | 2.263 | 2.263 | 563,323 | -0.13(-5.59%) |
Dec 03, 2018 | 2.389 | 2.414 | 2.364 | 2.397 | 833,485 | +0.09(+4.05%) |
Nov 30, 2018 | 2.320 | 2.324 | 2.294 | 2.304 | 365,472 | -0.01(-0.51%) |
Nov 29, 2018 | 2.328 | 2.339 | 2.300 | 2.316 | 489,526 | -0.07(-3.12%) |
Nov 28, 2018 | 2.379 | 2.398 | 2.328 | 2.391 | 401,874 | +0.02(+0.66%) |
Nov 27, 2018 | 2.391 | 2.395 | 2.363 | 2.375 | 262,427 | +0.02(+1.00%) |
Nov 26, 2018 | 2.308 | 2.355 | 2.288 | 2.351 | 853,040 | +0.09(+4.18%) |
Nov 23, 2018 | 2.296 | 2.296 | 2.245 | 2.257 | 243,393 | -0.08(-3.53%) |
Nov 21, 2018 | 2.339 | 2.339 | 2.339 | 0 | +0.02(+1.02%) | |
Nov 20, 2018 | 2.332 | 2.351 | 2.300 | 2.316 | 612,113 | -0.09(-3.60%) |
Nov 19, 2018 | 2.434 | 2.434 | 2.383 | 2.402 | 531,849 | -0.07(-3.02%) |
Nov 16, 2018 | 2.450 | 2.483 | 2.442 | 2.477 | 163,025 | +0.03(+1.12%) |
Nov 15, 2018 | 2.438 | 2.477 | 2.434 | 2.450 | 251,494 | +0.01(+0.48%) |
Nov 14, 2018 | 2.481 | 2.489 | 2.434 | 2.438 | 321,323 | -0.06(-2.21%) |
Nov 13, 2018 | 2.493 | 2.509 | 2.473 | 2.493 | 376,927 | +0.01(+0.32%) |
Nov 12, 2018 | 2.516 | 2.532 | 2.485 | 2.485 | 376,889 | -0.05(-1.86%) |
Nov 09, 2018 | 2.520 | 2.548 | 2.512 | 2.532 | 571,225 | -0.02(-0.62%) |
Nov 08, 2018 | 2.552 | 2.570 | 2.532 | 2.548 | 847,910 | +0.06(+2.21%) |
Nov 07, 2018 | 2.461 | 2.524 | 2.454 | 2.493 | 1,426,527 | +0.07(+2.76%) |
Nov 06, 2018 | 2.402 | 2.430 | 2.371 | 2.426 | 846,753 | +0.07(+3.18%) |
Nov 05, 2018 | 2.343 | 2.375 | 2.335 | 2.351 | 290,360 | +0.00(+0.00%) |
Nov 02, 2018 | 2.430 | 2.430 | 2.332 | 2.351 | 302,652 | -0.05(-2.13%) |
Nov 01, 2018 | 2.328 | 2.406 | 2.308 | 2.402 | 657,761 | +0.15(+6.45%) |
Oct 31, 2018 | 2.257 | 2.284 | 2.249 | 2.257 | 201,915 | +0.00(+0.00%) |
Oct 30, 2018 | 2.218 | 2.257 | 2.218 | 2.257 | 285,620 | +0.04(+1.77%) |
Oct 29, 2018 | 2.261 | 2.269 | 2.204 | 2.218 | 420,094 | +0.00(+0.00%) |
Oct 26, 2018 | 2.202 | 2.233 | 2.131 | 2.218 | 620,819 | -0.02(-0.70%) |
Oct 25, 2018 | 2.225 | 2.261 | 2.214 | 2.233 | 720,008 | -0.04(-1.56%) |
Oct 24, 2018 | 2.328 | 2.336 | 2.261 | 2.269 | 456,949 | -0.08(-3.35%) |
Oct 23, 2018 | 2.312 | 2.351 | 2.284 | 2.347 | 1,041,949 | -0.06(-2.61%) |
Oct 22, 2018 | 2.438 | 2.446 | 2.387 | 2.410 | 622,688 | -0.02(-0.97%) |
Oct 19, 2018 | 2.391 | 2.436 | 2.391 | 2.434 | 394,720 | +0.04(+1.81%) |
Oct 18, 2018 | 2.438 | 2.438 | 2.380 | 2.391 | 434,889 | -0.06(-2.41%) |
Oct 17, 2018 | 2.457 | 2.461 | 2.434 | 2.450 | 583,725 | -0.01(-0.32%) |
Oct 16, 2018 | 2.446 | 2.457 | 2.426 | 2.457 | 554,548 | +0.06(+2.29%) |
Oct 15, 2018 | 2.418 | 2.428 | 2.391 | 2.402 | 416,630 | +0.01(+0.33%) |
Oct 12, 2018 | 2.375 | 2.402 | 2.349 | 2.395 | 695,592 | +0.04(+1.50%) |
Oct 11, 2018 | 2.387 | 2.434 | 2.355 | 2.359 | 459,643 | -0.02(-0.99%) |
Oct 10, 2018 | 2.438 | 2.442 | 2.379 | 2.383 | 566,810 | -0.10(-3.96%) |
Oct 09, 2018 | 2.501 | 2.501 | 2.461 | 2.481 | 444,950 | +0.06(+2.60%) |
Oct 08, 2018 | 2.398 | 2.432 | 2.379 | 2.418 | 547,587 | -0.03(-1.13%) |
Oct 05, 2018 | 2.516 | 2.516 | 2.426 | 2.446 | 280,526 | -0.00(-0.16%) |
Oct 04, 2018 | 2.465 | 2.713 | 2.418 | 2.450 | 964,645 | -0.05(-2.04%) |
Oct 03, 2018 | 2.509 | 2.516 | 2.493 | 2.501 | 252,997 | +0.00(+0.16%) |
Oct 02, 2018 | 2.450 | 2.501 | 2.438 | 2.497 | 545,578 | +0.11(+4.61%) |
Oct 01, 2018 | 2.387 | 2.398 | 2.375 | 2.387 | 210,521 | +0.02(+0.66%) |
Sep 28, 2018 | 2.371 | 2.398 | 2.367 | 2.371 | 183,117 | -0.04(-1.63%) |
Sep 27, 2018 | 2.359 | 2.410 | 2.284 | 2.410 | 630,123 | -0.02(-0.81%) |
Sep 26, 2018 | 2.434 | 2.446 | 2.418 | 2.430 | 452,633 | -0.01(-0.48%) |
Sep 25, 2018 | 2.438 | 2.477 | 2.422 | 2.442 | 554,312 | +0.01(+0.49%) |
Sep 24, 2018 | 2.446 | 2.450 | 2.422 | 2.430 | 617,528 | -0.02(-0.64%) |
Sep 21, 2018 | 2.418 | 2.454 | 2.410 | 2.446 | 496,197 | +0.02(+0.65%) |
Sep 20, 2018 | 2.410 | 2.430 | 2.406 | 2.430 | 489,633 | +0.02(+0.82%) |
Sep 19, 2018 | 2.371 | 2.420 | 2.371 | 2.410 | 734,647 | +0.02(+0.99%) |
Sep 18, 2018 | 2.343 | 2.398 | 2.339 | 2.387 | 608,835 | +0.05(+2.02%) |
Sep 17, 2018 | 2.363 | 2.367 | 2.332 | 2.339 | 1,707,332 | +0.08(+3.48%) |
Sep 14, 2018 | 2.253 | 2.277 | 2.253 | 2.261 | 299,346 | -0.01(-0.35%) |
Sep 13, 2018 | 2.269 | 2.280 | 2.257 | 2.269 | 474,638 | +0.01(+0.52%) |
Sep 12, 2018 | 2.249 | 2.261 | 2.237 | 2.257 | 842,971 | +0.05(+2.32%) |
Sep 11, 2018 | 2.163 | 2.206 | 2.163 | 2.206 | 712,826 | +0.03(+1.26%) |
Sep 10, 2018 | 2.182 | 2.185 | 2.112 | 2.178 | 427,424 | -0.00(-0.18%) |
Sep 07, 2018 | 2.190 | 2.194 | 2.166 | 2.182 | 237,035 | -0.02(-0.72%) |
Sep 06, 2018 | 2.186 | 2.206 | 2.163 | 2.198 | 284,033 | -0.02(-1.06%) |
Sep 05, 2018 | 2.222 | 2.233 | 2.206 | 2.222 | 426,727 | +0.00(+0.18%) |
Sep 04, 2018 | 2.225 | 2.231 | 2.206 | 2.218 | 515,231 | -0.09(-3.92%) |
Aug 31, 2018 | 2.308 | 2.308 | 2.308 | 0 | +0.01(+0.51%) | |
Aug 30, 2018 | 2.312 | 2.320 | 2.269 | 2.296 | 626,056 | -0.01(-0.34%) |
Aug 29, 2018 | 2.265 | 2.312 | 2.265 | 2.304 | 1,071,891 | +0.06(+2.81%) |
Aug 28, 2018 | 2.253 | 2.261 | 2.233 | 2.241 | 322,175 | +0.01(+0.53%) |
Aug 27, 2018 | 2.202 | 2.229 | 2.190 | 2.229 | 684,997 | +0.09(+4.42%) |
Aug 24, 2018 | 2.104 | 2.137 | 2.102 | 2.135 | 1,119,560 | +0.04(+1.69%) |
Aug 23, 2018 | 2.104 | 2.119 | 2.088 | 2.100 | 708,995 | -0.00(-0.19%) |
Aug 22, 2018 | 2.107 | 2.109 | 2.088 | 2.104 | 682,105 | +0.00(+0.00%) |
Aug 21, 2018 | 2.092 | 2.111 | 2.084 | 2.104 | 612,546 | +0.04(+1.71%) |
Aug 20, 2018 | 2.068 | 2.068 | 2.049 | 2.068 | 305,524 | +0.09(+4.31%) |
Aug 17, 2018 | 1.971 | 1.986 | 1.956 | 1.983 | 168,378 | +0.02(+1.17%) |
Aug 16, 2018 | 1.979 | 1.986 | 1.954 | 1.960 | 277,103 | -0.01(-0.58%) |
Aug 15, 2018 | 1.975 | 1.998 | 1.948 | 1.971 | 810,457 | -0.02(-1.15%) |
Aug 14, 2018 | 2.013 | 2.013 | 1.990 | 1.994 | 317,598 | +0.00(+0.00%) |
Aug 13, 2018 | 1.990 | 2.011 | 1.967 | 1.994 | 1,882,890 | +0.04(+1.95%) |
Aug 10, 2018 | 1.929 | 1.979 | 1.906 | 1.956 | 362,984 | -0.03(-1.35%) |
Aug 09, 2018 | 1.983 | 2.002 | 1.948 | 1.983 | 898,137 | +0.00(+0.00%) |
Aug 08, 2018 | 2.002 | 2.013 | 1.971 | 1.983 | 1,508,481 | -0.02(-0.95%) |
Aug 07, 2018 | 1.990 | 2.014 | 1.990 | 2.002 | 454,535 | +0.01(+0.38%) |
Aug 06, 2018 | 2.002 | 2.002 | 1.979 | 1.994 | 651,276 | -0.02(-0.95%) |
Aug 03, 2018 | 2.028 | 2.028 | 1.994 | 2.013 | 552,607 | -0.01(-0.56%) |
Aug 02, 2018 | 1.967 | 2.028 | 1.967 | 2.025 | 601,117 | +0.09(+4.73%) |
Aug 01, 2018 | 1.895 | 1.947 | 1.891 | 1.933 | 1,008,108 | +0.11(+6.07%) |
Jul 31, 2018 | 1.830 | 1.838 | 1.807 | 1.823 | 771,048 | +0.00(+0.21%) |
Jul 30, 2018 | 1.849 | 1.853 | 1.792 | 1.819 | 2,138,666 | -0.01(-0.42%) |
Jul 27, 2018 | 1.830 | 1.842 | 1.811 | 1.826 | 250,732 | -0.01(-0.62%) |
Jul 26, 2018 | 1.830 | 1.842 | 1.828 | 1.838 | 778,468 | -0.00(-0.21%) |
Jul 25, 2018 | 1.823 | 1.845 | 1.815 | 1.842 | 323,643 | +0.04(+2.33%) |
Jul 24, 2018 | 1.803 | 1.819 | 1.784 | 1.800 | 798,550 | +0.03(+1.72%) |
Jul 23, 2018 | 1.788 | 1.795 | 1.750 | 1.769 | 1,354,564 | -0.02(-0.86%) |
Jul 20, 2018 | 1.781 | 1.796 | 1.777 | 1.784 | 165,039 | +0.00(+0.21%) |
Jul 19, 2018 | 1.788 | 1.792 | 1.777 | 1.781 | 124,872 | -0.02(-0.85%) |
Jul 18, 2018 | 1.819 | 1.819 | 1.784 | 1.796 | 129,169 | -0.04(-2.08%) |
Jul 17, 2018 | 1.819 | 1.853 | 1.803 | 1.834 | 486,401 | +0.02(+1.05%) |
Jul 16, 2018 | 1.788 | 1.815 | 1.788 | 1.815 | 880,874 | +0.03(+1.49%) |
Jul 13, 2018 | 1.773 | 1.788 | 1.765 | 1.788 | 145,214 | +0.00(+0.21%) |
Jul 12, 2018 | 1.773 | 1.784 | 1.769 | 1.784 | 146,641 | +0.03(+1.74%) |
Jul 11, 2018 | 1.754 | 1.769 | 1.746 | 1.754 | 132,675 | -0.01(-0.65%) |
Jul 10, 2018 | 1.765 | 1.771 | 1.758 | 1.765 | 1,117,517 | -0.00(-0.22%) |
Jul 09, 2018 | 1.773 | 1.792 | 1.754 | 1.769 | 359,543 | +0.01(+0.43%) |
Jul 06, 2018 | 1.792 | 1.792 | 1.735 | 1.762 | 249,772 | +0.02(+0.87%) |
Jul 05, 2018 | 1.716 | 1.754 | 1.716 | 1.746 | 178,431 | +0.03(+2.00%) |
Jul 03, 2018 | 1.712 | 1.712 | 1.712 | 0 | -0.02(-1.10%) |