Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3.248 | 3.420 | 3.248 | 3.380 | 4,100 | +0.20(+6.29%) |
Aug 29, 2019 | 3.230 | 3.370 | 3.180 | 3.180 | 8,466 | -0.03(-0.93%) |
Aug 28, 2019 | 3.190 | 3.214 | 3.050 | 3.210 | 8,609 | -0.03(-0.93%) |
Aug 27, 2019 | 3.140 | 3.330 | 3.030 | 3.240 | 14,013 | +0.03(+0.93%) |
Aug 26, 2019 | 3.270 | 3.300 | 3.180 | 3.210 | 3,205 | -0.08(-2.43%) |
Aug 23, 2019 | 3.280 | 3.320 | 3.173 | 3.290 | 3,300 | +0.01(+0.30%) |
Aug 22, 2019 | 3.380 | 3.400 | 3.250 | 3.280 | 3,181 | -0.06(-1.80%) |
Aug 21, 2019 | 3.500 | 3.500 | 3.320 | 3.340 | 13,395 | -0.16(-4.57%) |
Aug 20, 2019 | 3.480 | 3.500 | 3.360 | 3.500 | 20,527 | +0.05(+1.45%) |
Aug 19, 2019 | 3.390 | 3.480 | 3.160 | 3.450 | 23,414 | +0.16(+4.86%) |
Aug 16, 2019 | 3.150 | 3.300 | 3.060 | 3.290 | 20,000 | +0.15(+4.78%) |
Aug 15, 2019 | 2.960 | 3.140 | 2.960 | 3.140 | 13,905 | +0.26(+9.03%) |
Aug 14, 2019 | 2.920 | 2.970 | 2.880 | 2.880 | 7,620 | -0.12(-4.00%) |
Aug 13, 2019 | 3.100 | 3.100 | 2.910 | 3.000 | 25,475 | -0.13(-4.15%) |
Aug 12, 2019 | 2.940 | 3.130 | 2.920 | 3.130 | 12,611 | +0.18(+6.10%) |
Aug 09, 2019 | 2.960 | 3.120 | 2.900 | 2.950 | 19,000 | -0.02(-0.67%) |
Aug 08, 2019 | 3.020 | 3.100 | 2.950 | 2.970 | 15,866 | -0.12(-3.88%) |
Aug 07, 2019 | 3.080 | 3.120 | 2.900 | 3.090 | 20,444 | +0.04(+1.31%) |
Aug 06, 2019 | 2.970 | 3.085 | 2.900 | 3.050 | 14,816 | +0.17(+5.90%) |
Aug 05, 2019 | 3.260 | 3.260 | 2.860 | 2.880 | 27,420 | -0.42(-12.73%) |
Aug 02, 2019 | 3.100 | 3.300 | 2.920 | 3.300 | 20,300 | +0.29(+9.63%) |
Aug 01, 2019 | 2.970 | 3.080 | 2.940 | 3.010 | 34,780 | +0.18(+6.36%) |
Jul 31, 2019 | 3.090 | 3.090 | 2.830 | 2.830 | 29,485 | -0.17(-5.67%) |
Jul 30, 2019 | 2.810 | 3.100 | 2.810 | 3.000 | 38,486 | +0.17(+6.01%) |
Jul 29, 2019 | 2.720 | 2.920 | 2.720 | 2.830 | 32,773 | +0.16(+5.99%) |
Jul 26, 2019 | 2.400 | 2.720 | 2.400 | 2.670 | 15,000 | +0.25(+10.33%) |
Jul 25, 2019 | 2.600 | 2.640 | 2.370 | 2.420 | 50,781 | -0.19(-7.28%) |
Jul 24, 2019 | 2.550 | 2.670 | 2.472 | 2.610 | 27,452 | +0.11(+4.40%) |
Jul 23, 2019 | 2.380 | 2.520 | 2.230 | 2.500 | 611,691 | +0.09(+3.73%) |
Jul 22, 2019 | 2.470 | 2.500 | 2.290 | 2.410 | 68,678 | -0.04(-1.63%) |
Jul 19, 2019 | 2.500 | 2.550 | 2.430 | 2.450 | 30,400 | +0.07(+2.94%) |
Jul 18, 2019 | 2.470 | 2.600 | 2.380 | 2.380 | 194,518 | -0.13(-5.18%) |
Jul 17, 2019 | 2.582 | 2.750 | 2.500 | 2.510 | 118,234 | -0.15(-5.64%) |
Jul 16, 2019 | 2.640 | 2.750 | 2.580 | 2.660 | 23,700 | +0.04(+1.53%) |
Jul 15, 2019 | 2.810 | 2.855 | 2.450 | 2.620 | 41,592 | -0.29(-9.97%) |
Jul 12, 2019 | 2.960 | 3.170 | 2.910 | 2.910 | 58,700 | -0.06(-2.02%) |
Jul 11, 2019 | 3.170 | 3.245 | 2.950 | 2.970 | 14,332 | -0.16(-5.11%) |
Jul 10, 2019 | 3.075 | 3.200 | 2.985 | 3.130 | 9,071 | -0.03(-0.95%) |
Jul 09, 2019 | 3.270 | 3.270 | 3.151 | 3.160 | 4,449 | -0.14(-4.24%) |
Jul 08, 2019 | 3.270 | 3.300 | 3.240 | 3.300 | 1,861 | +0.00(+0.00%) |
Jul 05, 2019 | 3.300 | 3.300 | 3.300 | 3.300 | 400 | -0.01(-0.30%) |
Jul 03, 2019 | 3.221 | 3.330 | 3.215 | 3.310 | 3,200 | +0.05(+1.53%) |
Jul 02, 2019 | 3.130 | 3.260 | 3.130 | 3.260 | 3,888 | +0.17(+5.66%) |
Jul 01, 2019 | 3.530 | 3.530 | 3.085 | 3.085 | 7,098 | -0.14(-4.48%) |
Jun 28, 2019 | 3.310 | 3.400 | 3.230 | 3.230 | 13,600 | -0.02(-0.62%) |
Jun 27, 2019 | 3.380 | 3.500 | 3.250 | 3.250 | 6,835 | -0.19(-5.52%) |
Jun 26, 2019 | 3.430 | 3.440 | 3.256 | 3.440 | 6,624 | +0.12(+3.61%) |
Jun 25, 2019 | 3.530 | 3.530 | 3.280 | 3.320 | 18,150 | -0.21(-5.95%) |
Jun 24, 2019 | 3.090 | 3.540 | 2.990 | 3.530 | 24,299 | +0.44(+14.24%) |
Jun 21, 2019 | 2.870 | 3.090 | 2.869 | 3.090 | 9,100 | +0.04(+1.31%) |
Jun 20, 2019 | 2.920 | 3.050 | 2.920 | 3.050 | 12,806 | +0.04(+1.33%) |
Jun 19, 2019 | 3.118 | 3.118 | 2.970 | 3.010 | 11,266 | -0.04(-1.25%) |
Jun 18, 2019 | 2.910 | 3.130 | 2.900 | 3.048 | 27,944 | +0.03(+0.93%) |
Jun 17, 2019 | 3.050 | 3.160 | 2.960 | 3.020 | 13,279 | -0.08(-2.58%) |
Jun 14, 2019 | 2.800 | 3.110 | 2.800 | 3.100 | 22,200 | +0.08(+2.65%) |
Jun 13, 2019 | 2.890 | 3.020 | 2.890 | 3.020 | 9,941 | +0.02(+0.67%) |
Jun 12, 2019 | 2.990 | 3.020 | 2.900 | 3.000 | 8,218 | +0.00(+0.00%) |
Jun 11, 2019 | 2.936 | 3.000 | 2.914 | 3.000 | 4,156 | +0.09(+3.09%) |
Jun 10, 2019 | 2.940 | 2.980 | 2.900 | 2.910 | 20,435 | -0.09(-3.00%) |
Jun 07, 2019 | 2.820 | 3.058 | 2.820 | 3.000 | 12,300 | +0.11(+3.81%) |
Jun 06, 2019 | 2.990 | 3.020 | 2.869 | 2.890 | 4,922 | -0.13(-4.30%) |
Jun 05, 2019 | 3.040 | 3.040 | 2.950 | 3.020 | 10,684 | -0.02(-0.66%) |
Jun 04, 2019 | 3.010 | 3.040 | 2.980 | 3.040 | 10,318 | +0.01(+0.33%) |
Jun 03, 2019 | 3.020 | 3.040 | 3.000 | 3.030 | 5,926 | +0.03(+1.00%) |
May 31, 2019 | 2.960 | 3.050 | 2.950 | 3.000 | 12,100 | -0.03(-0.99%) |
May 30, 2019 | 2.950 | 3.040 | 2.950 | 3.030 | 4,869 | +0.05(+1.85%) |
May 29, 2019 | 3.140 | 3.170 | 2.965 | 2.975 | 19,347 | -0.19(-6.15%) |
May 28, 2019 | 3.220 | 3.220 | 3.060 | 3.170 | 22,454 | -0.01(-0.31%) |
May 24, 2019 | 3.050 | 3.190 | 3.035 | 3.180 | 21,700 | +0.20(+6.71%) |
May 23, 2019 | 3.010 | 3.087 | 2.980 | 2.980 | 22,795 | -0.14(-4.49%) |
May 22, 2019 | 3.220 | 3.240 | 3.000 | 3.120 | 17,086 | -0.07(-2.19%) |
May 21, 2019 | 2.970 | 3.360 | 2.970 | 3.190 | 74,387 | +0.23(+7.59%) |
May 20, 2019 | 2.840 | 3.080 | 2.840 | 2.965 | 19,153 | +0.12(+4.40%) |
May 17, 2019 | 2.730 | 2.940 | 2.730 | 2.840 | 19,400 | +0.04(+1.43%) |
May 16, 2019 | 2.850 | 2.850 | 2.770 | 2.800 | 30,892 | -0.04(-1.41%) |
May 15, 2019 | 2.750 | 2.850 | 2.680 | 2.840 | 24,536 | -0.01(-0.35%) |
May 14, 2019 | 2.770 | 2.870 | 2.740 | 2.850 | 39,524 | +0.13(+4.78%) |
May 13, 2019 | 2.750 | 2.750 | 2.579 | 2.720 | 40,761 | +0.02(+0.74%) |
May 10, 2019 | 2.770 | 2.790 | 2.683 | 2.700 | 24,600 | +0.09(+3.45%) |
May 09, 2019 | 2.650 | 2.720 | 2.420 | 2.610 | 29,586 | +0.08(+3.16%) |
May 08, 2019 | 2.720 | 2.750 | 2.410 | 2.530 | 31,141 | -0.15(-5.60%) |
May 07, 2019 | 2.510 | 2.770 | 2.510 | 2.680 | 15,752 | +0.17(+6.77%) |
May 06, 2019 | 2.400 | 2.810 | 2.400 | 2.510 | 32,049 | +0.09(+3.72%) |
May 03, 2019 | 2.390 | 2.620 | 2.390 | 2.420 | 48,800 | +0.03(+1.26%) |
May 02, 2019 | 2.250 | 2.400 | 2.250 | 2.390 | 25,328 | +0.16(+7.17%) |
May 01, 2019 | 2.010 | 2.230 | 2.010 | 2.230 | 21,518 | +0.25(+12.63%) |
Apr 30, 2019 | 2.090 | 2.300 | 1.980 | 1.980 | 85,277 | -0.18(-8.33%) |
Apr 29, 2019 | 2.110 | 2.170 | 2.110 | 2.160 | 10,355 | +0.06(+2.86%) |
Apr 26, 2019 | 2.330 | 2.360 | 2.100 | 2.100 | 18,900 | -0.29(-12.13%) |
Apr 25, 2019 | 2.000 | 2.390 | 2.000 | 2.390 | 36,159 | +0.42(+21.32%) |
Apr 24, 2019 | 1.970 | 2.060 | 1.960 | 1.970 | 17,938 | -0.05(-2.48%) |
Apr 23, 2019 | 1.980 | 2.070 | 1.950 | 2.020 | 32,359 | +0.07(+3.59%) |
Apr 22, 2019 | 1.950 | 2.090 | 1.950 | 1.950 | 22,208 | -0.09(-4.41%) |
Apr 18, 2019 | 2.010 | 2.080 | 2.000 | 2.040 | 9,000 | +0.04(+2.00%) |
Apr 17, 2019 | 1.990 | 2.090 | 1.938 | 2.000 | 32,937 | +0.03(+1.52%) |
Apr 16, 2019 | 1.980 | 2.090 | 1.970 | 1.970 | 38,447 | -0.02(-1.01%) |
Apr 15, 2019 | 2.070 | 2.080 | 1.970 | 1.990 | 18,490 | -0.06(-2.93%) |
Apr 12, 2019 | 2.100 | 2.179 | 1.960 | 2.050 | 44,600 | -0.01(-0.49%) |
Apr 11, 2019 | 2.020 | 2.216 | 2.020 | 2.060 | 40,570 | +0.06(+3.00%) |
Apr 10, 2019 | 1.990 | 2.110 | 1.990 | 2.000 | 21,793 | +0.00(+0.00%) |
Apr 09, 2019 | 2.060 | 2.150 | 1.820 | 2.000 | 34,583 | -0.05(-2.44%) |
Apr 08, 2019 | 1.940 | 2.110 | 1.910 | 2.050 | 32,398 | +0.09(+4.59%) |
Apr 05, 2019 | 1.970 | 2.050 | 1.890 | 1.960 | 35,300 | +0.01(+0.51%) |
Apr 04, 2019 | 1.750 | 2.009 | 1.750 | 1.950 | 45,056 | +0.22(+12.72%) |
Apr 03, 2019 | 1.820 | 1.900 | 1.730 | 1.730 | 15,034 | -0.08(-4.42%) |
Apr 02, 2019 | 1.920 | 1.930 | 1.780 | 1.810 | 5,547 | -0.16(-8.12%) |
Apr 01, 2019 | 1.810 | 1.980 | 1.795 | 1.970 | 31,404 | +0.22(+12.57%) |
Mar 29, 2019 | 1.700 | 1.800 | 1.690 | 1.750 | 8,400 | +0.06(+3.55%) |
Mar 28, 2019 | 1.810 | 1.960 | 1.690 | 1.690 | 26,416 | -0.18(-9.67%) |
Mar 27, 2019 | 1.720 | 1.893 | 1.720 | 1.871 | 18,912 | -0.03(-1.53%) |
Mar 26, 2019 | 1.990 | 1.990 | 1.890 | 1.900 | 671 | +0.00(+0.00%) |
Mar 25, 2019 | 1.910 | 1.960 | 1.816 | 1.900 | 14,816 | +0.01(+0.80%) |
Mar 22, 2019 | 1.945 | 1.945 | 1.814 | 1.885 | 3,300 | -0.05(-2.84%) |
Mar 21, 2019 | 1.860 | 1.990 | 1.842 | 1.940 | 47,353 | +0.09(+4.86%) |
Mar 20, 2019 | 1.790 | 1.980 | 1.790 | 1.850 | 29,780 | +0.04(+2.21%) |
Mar 19, 2019 | 1.860 | 2.000 | 1.810 | 1.810 | 34,689 | -0.06(-3.21%) |
Mar 18, 2019 | 1.920 | 1.959 | 1.769 | 1.870 | 35,143 | -0.06(-3.33%) |
Mar 15, 2019 | 1.910 | 2.030 | 1.853 | 1.935 | 19,300 | +0.02(+1.28%) |
Mar 14, 2019 | 1.920 | 2.060 | 1.810 | 1.910 | 24,535 | +0.00(+0.00%) |
Mar 13, 2019 | 1.850 | 2.120 | 1.840 | 1.910 | 189,639 | +0.13(+7.30%) |
Mar 12, 2019 | 1.790 | 1.850 | 1.760 | 1.780 | 37,137 | +0.02(+1.14%) |
Mar 11, 2019 | 1.792 | 1.850 | 1.547 | 1.760 | 25,122 | +0.16(+9.99%) |
Mar 08, 2019 | 1.550 | 1.660 | 1.508 | 1.600 | 11,200 | +0.05(+3.23%) |
Mar 07, 2019 | 1.390 | 1.810 | 1.390 | 1.550 | 24,445 | +0.15(+10.71%) |
Mar 06, 2019 | 1.440 | 1.610 | 1.400 | 1.400 | 56,803 | -0.25(-14.89%) |
Mar 05, 2019 | 1.845 | 1.940 | 1.645 | 1.645 | 4,494 | +0.01(+0.30%) |
Mar 04, 2019 | 1.660 | 1.800 | 1.610 | 1.640 | 4,769 | +0.02(+1.23%) |
Mar 01, 2019 | 1.660 | 1.710 | 1.590 | 1.620 | 51,800 | -0.03(-1.82%) |
Feb 28, 2019 | 1.950 | 1.950 | 1.650 | 1.650 | 19,709 | -0.05(-2.94%) |
Feb 27, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 168 | +0.00(+0.00%) |
Feb 26, 2019 | 1.670 | 1.850 | 1.670 | 1.700 | 11,268 | +0.03(+1.80%) |
Feb 25, 2019 | 1.640 | 1.750 | 1.530 | 1.670 | 18,192 | +0.03(+1.83%) |
Feb 22, 2019 | 1.650 | 1.705 | 1.630 | 1.640 | 18,500 | -0.02(-1.20%) |
Feb 21, 2019 | 1.500 | 1.700 | 1.500 | 1.660 | 48,904 | +0.19(+12.93%) |
Feb 20, 2019 | 1.830 | 1.830 | 1.470 | 1.470 | 7,007 | -0.18(-10.91%) |
Feb 19, 2019 | 1.610 | 1.660 | 1.600 | 1.650 | 21,238 | +0.05(+3.12%) |
Feb 15, 2019 | 1.600 | 1.650 | 1.600 | 1.600 | 20,500 | -0.01(-0.62%) |
Feb 14, 2019 | 1.740 | 1.740 | 1.460 | 1.610 | 31,448 | -0.01(-0.62%) |
Feb 13, 2019 | 1.750 | 1.753 | 1.610 | 1.620 | 138,982 | -0.08(-4.71%) |
Feb 12, 2019 | 1.840 | 1.840 | 1.700 | 1.700 | 6,805 | +0.02(+1.19%) |
Feb 11, 2019 | 1.700 | 1.730 | 1.650 | 1.680 | 6,669 | +0.05(+3.07%) |
Feb 08, 2019 | 1.650 | 1.700 | 1.630 | 1.630 | 2,600 | -0.02(-1.21%) |
Feb 07, 2019 | 1.640 | 1.650 | 1.569 | 1.650 | 5,205 | +0.10(+6.45%) |
Feb 06, 2019 | 1.599 | 1.600 | 1.550 | 1.550 | 2,990 | +0.00(+0.00%) |
Feb 05, 2019 | 1.610 | 1.650 | 1.540 | 1.550 | 3,462 | +0.03(+1.97%) |
Feb 04, 2019 | 1.410 | 1.570 | 1.365 | 1.520 | 7,561 | +0.12(+8.57%) |
Feb 01, 2019 | 1.400 | 1.410 | 1.390 | 1.400 | 4,400 | -0.00(-0.01%) |
Jan 31, 2019 | 1.467 | 1.560 | 1.400 | 1.400 | 5,062 | -0.07(-4.76%) |
Jan 30, 2019 | 1.562 | 1.582 | 1.455 | 1.470 | 5,825 | -0.06(-4.23%) |
Jan 29, 2019 | 1.580 | 1.580 | 1.530 | 1.535 | 6,077 | -0.08(-4.66%) |
Jan 28, 2019 | 1.710 | 1.710 | 1.610 | 1.610 | 1,239 | -0.02(-1.23%) |
Jan 25, 2019 | 1.760 | 1.760 | 1.550 | 1.630 | 3,100 | -0.18(-9.94%) |
Jan 24, 2019 | 1.800 | 1.880 | 1.710 | 1.810 | 10,818 | -0.04(-2.16%) |
Jan 23, 2019 | 1.750 | 1.880 | 1.750 | 1.850 | 45,076 | +0.12(+6.94%) |
Jan 22, 2019 | 1.740 | 1.780 | 1.730 | 1.730 | 6,582 | +0.01(+0.58%) |
Jan 18, 2019 | 1.680 | 1.770 | 1.680 | 1.720 | 13,300 | +0.10(+6.17%) |
Jan 17, 2019 | 1.690 | 1.720 | 1.620 | 1.620 | 2,975 | -0.03(-1.82%) |
Jan 16, 2019 | 1.680 | 1.680 | 1.610 | 1.650 | 30,025 | +0.12(+7.84%) |
Jan 15, 2019 | 1.710 | 1.710 | 1.530 | 1.530 | 1,069 | -0.18(-10.59%) |
Jan 14, 2019 | 1.840 | 1.840 | 1.711 | 1.711 | 6,873 | -0.13(-6.99%) |
Jan 11, 2019 | 1.920 | 1.920 | 1.760 | 1.840 | 3,000 | -0.14(-7.07%) |
Jan 10, 2019 | 1.750 | 2.070 | 1.750 | 1.980 | 4,903 | +0.25(+14.45%) |
Jan 09, 2019 | 1.650 | 1.730 | 1.650 | 1.730 | 18,716 | +0.17(+10.90%) |
Jan 08, 2019 | 1.460 | 1.650 | 1.450 | 1.560 | 16,855 | +0.11(+7.58%) |
Jan 07, 2019 | 1.500 | 1.500 | 1.450 | 1.450 | 3,428 | +0.13(+9.44%) |
Jan 04, 2019 | 1.344 | 1.365 | 1.260 | 1.325 | 3,800 | +0.07(+6.00%) |
Jan 03, 2019 | 1.370 | 1.530 | 1.250 | 1.250 | 2,184 | -0.14(-10.07%) |
Jan 02, 2019 | 1.150 | 1.390 | 1.150 | 1.390 | 11,047 | +0.24(+20.87%) |
Dec 31, 2018 | 1.270 | 1.300 | 1.110 | 1.150 | 51,300 | -0.12(-9.45%) |
Dec 28, 2018 | 1.210 | 1.350 | 1.210 | 1.270 | 16,900 | +0.06(+4.96%) |
Dec 27, 2018 | 1.500 | 1.670 | 1.130 | 1.210 | 63,263 | -0.29(-19.33%) |
Dec 26, 2018 | 1.500 | 1.540 | 1.500 | 1.500 | 17,714 | +0.00(+0.00%) |
Dec 24, 2018 | 1.530 | 1.560 | 1.500 | 1.500 | 15,400 | -0.07(-4.46%) |
Dec 21, 2018 | 1.730 | 1.820 | 1.510 | 1.570 | 37,000 | -0.16(-9.25%) |
Dec 20, 2018 | 1.730 | 1.740 | 1.650 | 1.730 | 12,273 | +0.08(+4.85%) |
Dec 19, 2018 | 1.498 | 1.720 | 1.498 | 1.650 | 14,431 | +0.00(+0.00%) |
Dec 18, 2018 | 1.880 | 1.950 | 1.650 | 1.650 | 24,958 | -0.23(-12.23%) |
Dec 17, 2018 | 2.229 | 2.229 | 1.820 | 1.880 | 15,194 | -0.27(-12.56%) |
Dec 14, 2018 | 2.030 | 2.310 | 2.030 | 2.150 | 800 | +0.08(+3.86%) |
Dec 13, 2018 | 2.350 | 2.350 | 2.050 | 2.070 | 7,534 | -0.27(-11.54%) |
Dec 12, 2018 | 2.300 | 2.350 | 2.040 | 2.340 | 7,385 | +0.09(+4.00%) |
Dec 11, 2018 | 2.250 | 2.350 | 2.250 | 2.250 | 2,517 | +0.00(+0.00%) |
Dec 10, 2018 | 2.410 | 2.410 | 2.250 | 2.250 | 11,082 | -0.10(-4.09%) |
Dec 07, 2018 | 2.260 | 2.560 | 2.175 | 2.346 | 7,600 | +0.10(+4.27%) |
Dec 06, 2018 | 2.150 | 2.410 | 2.030 | 2.250 | 13,340 | +0.00(+0.00%) |
Dec 04, 2018 | 2.200 | 2.500 | 2.190 | 2.250 | 20,900 | +0.05(+2.27%) |
Dec 03, 2018 | 2.340 | 2.340 | 2.020 | 2.200 | 64,337 | -0.15(-6.38%) |
Nov 30, 2018 | 2.540 | 2.840 | 2.350 | 2.350 | 162,500 | -0.20(-7.84%) |
Nov 29, 2018 | 2.500 | 2.550 | 2.500 | 2.550 | 8,365 | +0.15(+6.21%) |
Nov 28, 2018 | 2.500 | 2.590 | 2.380 | 2.401 | 57,809 | -0.13(-5.10%) |
Nov 27, 2018 | 2.510 | 2.566 | 2.500 | 2.530 | 2,312 | +0.00(+0.00%) |
Nov 26, 2018 | 2.800 | 2.850 | 2.520 | 2.530 | 7,547 | -0.26(-9.32%) |
Nov 23, 2018 | 2.855 | 2.855 | 2.790 | 2.790 | 600 | -0.07(-2.59%) |
Nov 21, 2018 | 2.864 | 2.864 | 2.864 | 0 | -0.07(-2.24%) | |
Nov 20, 2018 | 3.000 | 3.050 | 2.930 | 2.930 | 28,287 | -0.09(-2.98%) |
Nov 19, 2018 | 3.100 | 3.100 | 2.839 | 3.020 | 4,286 | -0.11(-3.51%) |
Nov 16, 2018 | 3.150 | 3.220 | 3.020 | 3.130 | 14,200 | -0.12(-3.69%) |
Nov 15, 2018 | 3.170 | 3.250 | 3.141 | 3.250 | 4,040 | +0.03(+0.93%) |
Nov 14, 2018 | 3.350 | 3.350 | 3.220 | 3.220 | 3,105 | -0.13(-3.88%) |
Nov 13, 2018 | 3.330 | 3.380 | 3.235 | 3.350 | 23,619 | -0.09(-2.62%) |
Nov 12, 2018 | 3.580 | 3.580 | 3.286 | 3.440 | 6,382 | -0.06(-1.71%) |
Nov 09, 2018 | 3.500 | 3.560 | 3.330 | 3.500 | 16,900 | -0.12(-3.31%) |
Nov 08, 2018 | 3.480 | 3.620 | 3.200 | 3.620 | 39,627 | +0.12(+3.43%) |
Nov 07, 2018 | 3.556 | 3.556 | 3.183 | 3.500 | 29,369 | -0.12(-3.31%) |
Nov 06, 2018 | 3.600 | 3.650 | 3.470 | 3.620 | 18,171 | +0.01(+0.28%) |
Nov 05, 2018 | 3.600 | 3.790 | 3.510 | 3.610 | 19,656 | +0.01(+0.28%) |
Nov 02, 2018 | 3.820 | 3.990 | 3.600 | 3.600 | 7,900 | -0.37(-9.32%) |
Nov 01, 2018 | 4.120 | 4.450 | 3.870 | 3.970 | 9,406 | -0.07(-1.73%) |
Oct 31, 2018 | 4.200 | 4.200 | 3.870 | 4.040 | 5,558 | -0.11(-2.65%) |
Oct 30, 2018 | 3.770 | 4.150 | 3.770 | 4.150 | 8,005 | +0.44(+11.92%) |
Oct 29, 2018 | 3.710 | 3.820 | 3.620 | 3.708 | 3,759 | -0.15(-3.94%) |
Oct 26, 2018 | 3.860 | 3.860 | 3.860 | 3.860 | 100 | +0.00(+0.00%) |
Oct 25, 2018 | 3.930 | 3.940 | 3.750 | 3.860 | 3,596 | -0.07(-1.78%) |
Oct 24, 2018 | 4.070 | 4.090 | 3.750 | 3.930 | 4,407 | -0.13(-3.20%) |
Oct 23, 2018 | 4.060 | 4.060 | 4.060 | 4.060 | 228 | +0.22(+5.73%) |
Oct 22, 2018 | 3.830 | 3.930 | 3.760 | 3.840 | 2,667 | +0.04(+1.05%) |
Oct 19, 2018 | 3.810 | 4.050 | 3.800 | 3.800 | 1,000 | -0.10(-2.56%) |
Oct 18, 2018 | 3.770 | 3.900 | 3.770 | 3.900 | 3,065 | +0.11(+2.90%) |
Oct 17, 2018 | 3.750 | 3.980 | 3.750 | 3.790 | 3,797 | -0.10(-2.57%) |
Oct 16, 2018 | 3.820 | 3.890 | 3.820 | 3.890 | 437 | -0.09(-2.26%) |
Oct 15, 2018 | 3.890 | 4.090 | 3.890 | 3.980 | 1,080 | +0.10(+2.58%) |
Oct 12, 2018 | 3.770 | 3.880 | 3.760 | 3.880 | 1,200 | +0.02(+0.52%) |
Oct 11, 2018 | 3.980 | 3.980 | 3.860 | 3.860 | 1,060 | -0.06(-1.53%) |
Oct 10, 2018 | 3.790 | 4.100 | 3.770 | 3.920 | 3,213 | -0.13(-3.21%) |
Oct 09, 2018 | 4.090 | 4.090 | 3.970 | 4.050 | 6,792 | -0.01(-0.25%) |
Oct 08, 2018 | 4.070 | 4.100 | 4.060 | 4.060 | 1,144 | +0.02(+0.50%) |
Oct 05, 2018 | 4.000 | 4.150 | 4.000 | 4.040 | 3,700 | -0.06(-1.46%) |
Oct 04, 2018 | 3.919 | 4.100 | 3.919 | 4.100 | 399,187 | +0.00(+0.00%) |
Oct 03, 2018 | 4.000 | 4.100 | 4.000 | 4.100 | 35,953 | +0.15(+3.80%) |
Oct 02, 2018 | 3.830 | 4.050 | 3.830 | 3.950 | 52,374 | -0.01(-0.25%) |
Oct 01, 2018 | 3.950 | 4.090 | 3.910 | 3.960 | 3,576 | -0.04(-1.00%) |
Sep 28, 2018 | 3.750 | 4.150 | 3.750 | 4.000 | 3,200 | +0.22(+5.76%) |
Sep 27, 2018 | 3.900 | 3.900 | 3.782 | 3.782 | 739 | +0.01(+0.36%) |
Sep 26, 2018 | 3.750 | 3.769 | 3.750 | 3.769 | 1,577 | -0.33(-8.08%) |
Sep 25, 2018 | 3.922 | 4.100 | 3.922 | 4.100 | 771 | +0.05(+1.23%) |
Sep 24, 2018 | 4.000 | 4.100 | 3.950 | 4.050 | 4,710 | -0.15(-3.57%) |
Sep 21, 2018 | 4.000 | 4.200 | 3.850 | 4.200 | 6,000 | +0.20(+5.00%) |
Sep 20, 2018 | 3.950 | 4.000 | 3.950 | 4.000 | 4,592 | +0.05(+1.27%) |
Sep 19, 2018 | 3.950 | 4.000 | 3.950 | 3.950 | 2,875 | +0.00(+0.00%) |
Sep 18, 2018 | 4.050 | 4.050 | 3.950 | 3.950 | 2,666 | +0.00(+0.00%) |
Sep 17, 2018 | 4.142 | 4.142 | 3.950 | 3.950 | 3,433 | +0.00(+0.00%) |
Sep 14, 2018 | 4.150 | 4.150 | 3.950 | 3.950 | 4,800 | +0.15(+3.95%) |
Sep 13, 2018 | 4.049 | 4.049 | 3.650 | 3.800 | 4,230 | -0.15(-3.80%) |
Sep 12, 2018 | 3.925 | 3.991 | 3.925 | 3.950 | 2,483 | +0.00(+0.00%) |
Sep 11, 2018 | 3.600 | 3.950 | 3.400 | 3.950 | 22,482 | +0.10(+2.60%) |
Sep 10, 2018 | 4.101 | 4.101 | 3.650 | 3.850 | 4,699 | -0.20(-4.94%) |
Sep 07, 2018 | 4.000 | 4.065 | 4.000 | 4.050 | 3,100 | +0.00(+0.00%) |
Sep 06, 2018 | 4.207 | 4.207 | 4.008 | 4.050 | 6,362 | -0.10(-2.41%) |
Sep 05, 2018 | 4.100 | 4.270 | 4.000 | 4.150 | 11,012 | -0.35(-7.78%) |