Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.558 | 1.648 | 1.558 | 1.630 | 27,380 | +0.12(+7.88%) |
Oct 30, 2018 | 1.540 | 1.552 | 1.500 | 1.511 | 20,607 | -0.01(-0.59%) |
Oct 29, 2018 | 1.500 | 1.550 | 1.490 | 1.520 | 57,945 | -0.02(-1.30%) |
Oct 26, 2018 | 1.540 | 1.540 | 1.540 | 1.540 | 2,100 | -0.01(-0.65%) |
Oct 25, 2018 | 1.550 | 1.570 | 1.510 | 1.550 | 25,819 | +0.00(+0.00%) |
Oct 24, 2018 | 1.584 | 1.584 | 1.500 | 1.550 | 7,502 | +0.03(+1.97%) |
Oct 23, 2018 | 1.500 | 1.590 | 1.500 | 1.520 | 5,538 | +0.01(+0.66%) |
Oct 22, 2018 | 1.560 | 1.560 | 1.510 | 1.510 | 10,823 | -0.09(-5.63%) |
Oct 19, 2018 | 1.610 | 1.610 | 1.600 | 1.600 | 26,700 | +0.02(+1.27%) |
Oct 18, 2018 | 1.642 | 1.642 | 1.570 | 1.580 | 6,656 | +0.01(+0.64%) |
Oct 17, 2018 | 1.570 | 1.600 | 1.560 | 1.570 | 9,393 | +0.00(+0.00%) |
Oct 16, 2018 | 1.590 | 1.620 | 1.560 | 1.570 | 41,959 | -0.02(-1.26%) |
Oct 15, 2018 | 1.601 | 1.621 | 1.590 | 1.590 | 4,698 | -0.01(-0.63%) |
Oct 12, 2018 | 1.600 | 1.605 | 1.600 | 1.600 | 600 | +0.01(+0.63%) |
Oct 11, 2018 | 1.590 | 1.637 | 1.590 | 1.590 | 1,750 | +0.00(+0.00%) |
Oct 10, 2018 | 1.640 | 1.640 | 1.590 | 1.590 | 35,923 | -0.04(-2.45%) |
Oct 09, 2018 | 1.690 | 1.690 | 1.630 | 1.630 | 3,311 | +0.00(+0.00%) |
Oct 08, 2018 | 1.650 | 1.650 | 1.630 | 1.630 | 1,315 | -0.02(-1.21%) |
Oct 05, 2018 | 1.650 | 1.650 | 1.640 | 1.650 | 20,000 | +0.00(+0.00%) |
Oct 04, 2018 | 1.677 | 1.679 | 1.650 | 1.650 | 1,886 | -0.02(-1.20%) |
Oct 03, 2018 | 1.710 | 1.710 | 1.627 | 1.670 | 37,102 | -0.05(-2.91%) |
Oct 02, 2018 | 1.720 | 1.720 | 1.720 | 44 | +0.00(+0.00%) | |
Oct 01, 2018 | 1.730 | 1.730 | 1.710 | 1.720 | 22,361 | +0.01(+0.58%) |
Sep 28, 2018 | 1.760 | 1.770 | 1.710 | 1.710 | 9,900 | -0.01(-0.58%) |
Sep 27, 2018 | 1.775 | 1.775 | 1.720 | 1.720 | 40,146 | -0.04(-2.27%) |
Sep 26, 2018 | 1.750 | 1.770 | 1.738 | 1.760 | 4,469 | -0.01(-0.56%) |
Sep 25, 2018 | 1.750 | 1.770 | 1.730 | 1.770 | 2,714 | +0.02(+1.14%) |
Sep 24, 2018 | 1.760 | 1.760 | 1.730 | 1.750 | 7,257 | -0.03(-1.69%) |
Sep 21, 2018 | 1.730 | 1.780 | 1.730 | 1.780 | 23,700 | +0.01(+0.56%) |
Sep 20, 2018 | 1.750 | 1.770 | 1.730 | 1.770 | 6,446 | +0.02(+1.14%) |
Sep 19, 2018 | 1.840 | 1.850 | 1.750 | 1.750 | 20,382 | -0.05(-2.78%) |
Sep 18, 2018 | 1.770 | 1.817 | 1.770 | 1.800 | 2,777 | +0.04(+2.27%) |
Sep 17, 2018 | 1.780 | 1.860 | 1.760 | 1.760 | 10,989 | -0.02(-1.12%) |
Sep 14, 2018 | 1.830 | 1.850 | 1.770 | 1.780 | 12,500 | -0.04(-2.47%) |
Sep 13, 2018 | 1.790 | 1.910 | 1.790 | 1.825 | 9,301 | +0.05(+3.11%) |
Sep 12, 2018 | 1.810 | 1.813 | 1.760 | 1.770 | 10,944 | -0.04(-2.21%) |
Sep 11, 2018 | 1.780 | 1.850 | 1.780 | 1.810 | 24,187 | +0.05(+2.78%) |
Sep 10, 2018 | 1.820 | 1.840 | 1.750 | 1.761 | 25,568 | -0.05(-2.70%) |
Sep 07, 2018 | 1.900 | 1.900 | 1.800 | 1.810 | 64,600 | -0.05(-2.69%) |
Sep 06, 2018 | 1.920 | 1.920 | 1.850 | 1.860 | 16,151 | -0.05(-2.62%) |
Sep 05, 2018 | 1.910 | 1.940 | 1.910 | 1.910 | 53,110 | +0.00(+0.00%) |
Sep 04, 2018 | 1.950 | 1.950 | 1.910 | 1.910 | 4,065 | -0.03(-1.55%) |
Aug 31, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.01(-0.51%) | |
Aug 30, 2018 | 1.960 | 1.960 | 1.910 | 1.950 | 5,420 | -0.01(-0.51%) |
Aug 29, 2018 | 1.930 | 1.970 | 1.930 | 1.960 | 13,854 | +0.00(+0.00%) |
Aug 28, 2018 | 1.950 | 2.020 | 1.920 | 1.960 | 57,693 | +0.00(+0.00%) |
Aug 27, 2018 | 2.025 | 2.025 | 1.920 | 1.960 | 29,227 | -0.08(-3.92%) |
Aug 24, 2018 | 2.050 | 2.050 | 2.040 | 2.040 | 41,300 | -0.03(-1.45%) |
Aug 23, 2018 | 2.090 | 2.100 | 2.070 | 2.070 | 38,509 | -0.01(-0.48%) |
Aug 22, 2018 | 2.080 | 2.100 | 2.080 | 2.080 | 61,972 | +0.01(+0.48%) |
Aug 21, 2018 | 2.070 | 2.080 | 2.070 | 2.070 | 2,127 | -0.03(-1.43%) |
Aug 20, 2018 | 2.060 | 2.100 | 2.020 | 2.100 | 59,328 | +0.04(+1.94%) |
Aug 17, 2018 | 2.010 | 2.120 | 2.010 | 2.060 | 16,400 | -0.04(-2.14%) |
Aug 16, 2018 | 2.200 | 2.250 | 2.090 | 2.105 | 22,017 | -0.06(-2.55%) |
Aug 15, 2018 | 2.000 | 2.190 | 2.000 | 2.160 | 81,117 | +0.16(+8.00%) |
Aug 14, 2018 | 2.000 | 2.010 | 2.000 | 2.000 | 24,353 | -0.01(-0.50%) |
Aug 13, 2018 | 2.050 | 2.083 | 2.000 | 2.010 | 17,919 | -0.09(-4.29%) |
Aug 10, 2018 | 2.110 | 2.110 | 2.010 | 2.100 | 27,600 | -0.00(-0.13%) |
Aug 09, 2018 | 2.000 | 2.115 | 1.960 | 2.103 | 63,588 | +0.04(+2.07%) |
Aug 08, 2018 | 2.010 | 2.103 | 2.000 | 2.060 | 26,040 | +0.06(+3.00%) |
Aug 07, 2018 | 2.074 | 2.081 | 2.000 | 2.000 | 8,677 | +0.00(+0.00%) |
Aug 06, 2018 | 1.990 | 2.046 | 1.950 | 2.000 | 15,531 | +0.00(+0.00%) |
Aug 03, 2018 | 2.000 | 2.040 | 2.000 | 2.000 | 24,100 | +0.00(+0.00%) |
Aug 02, 2018 | 1.903 | 2.020 | 1.903 | 2.000 | 21,181 | +0.03(+1.64%) |
Aug 01, 2018 | 2.140 | 2.140 | 1.903 | 1.968 | 41,692 | -0.10(-4.94%) |
Jul 31, 2018 | 2.150 | 2.178 | 2.030 | 2.070 | 15,777 | -0.08(-3.84%) |
Jul 30, 2018 | 2.120 | 2.162 | 2.103 | 2.153 | 55,405 | +0.06(+3.00%) |
Jul 27, 2018 | 2.120 | 2.220 | 2.000 | 2.090 | 118,200 | -0.03(-1.42%) |
Jul 26, 2018 | 2.100 | 2.200 | 2.020 | 2.120 | 36,562 | +0.00(+0.00%) |
Jul 25, 2018 | 2.085 | 2.150 | 2.030 | 2.120 | 10,206 | +0.02(+0.95%) |
Jul 24, 2018 | 2.200 | 2.200 | 2.060 | 2.100 | 12,916 | -0.05(-2.33%) |
Jul 23, 2018 | 2.160 | 2.176 | 2.100 | 2.150 | 45,751 | -0.01(-0.46%) |
Jul 20, 2018 | 2.150 | 2.223 | 2.115 | 2.160 | 88,454 | +0.09(+4.35%) |
Jul 19, 2018 | 2.030 | 2.260 | 2.030 | 2.070 | 23,310 | +0.03(+1.47%) |
Jul 18, 2018 | 2.031 | 2.140 | 2.031 | 2.040 | 43,277 | +0.03(+1.49%) |
Jul 17, 2018 | 2.030 | 2.030 | 1.960 | 2.010 | 44,269 | -0.01(-0.50%) |
Jul 16, 2018 | 1.910 | 2.060 | 1.910 | 2.020 | 21,328 | +0.07(+3.86%) |
Jul 13, 2018 | 1.900 | 1.945 | 14,166 | -0.03(-1.77%) | ||
Jul 12, 2018 | 1.940 | 1.980 | 1.940 | 1.980 | 620 | +0.08(+4.21%) |
Jul 11, 2018 | 1.909 | 1.950 | 1.900 | 1.900 | 60,724 | -0.05(-2.56%) |
Jul 10, 2018 | 1.910 | 1.960 | 1.910 | 1.950 | 17,974 | +0.05(+2.63%) |
Jul 09, 2018 | 1.950 | 1.960 | 1.900 | 1.900 | 16,973 | -0.04(-2.06%) |
Jul 06, 2018 | 1.910 | 1.963 | 1.910 | 1.940 | 23,875 | +0.03(+1.52%) |
Jul 05, 2018 | 1.900 | 1.940 | 1.900 | 1.911 | 6,287 | +0.01(+0.58%) |
Jul 03, 2018 | 1.900 | 1.900 | 1.900 | 0 | -0.01(-0.52%) | |
Jul 02, 2018 | 1.890 | 1.970 | 1.880 | 1.910 | 54,295 | +0.01(+0.53%) |
Jun 29, 2018 | 1.862 | 1.903 | 1.840 | 1.900 | 59,344 | -0.01(-0.52%) |
Jun 28, 2018 | 1.878 | 1.911 | 1.830 | 1.910 | 27,947 | +0.06(+3.24%) |
Jun 27, 2018 | 1.880 | 1.900 | 1.850 | 1.850 | 33,481 | -0.02(-1.07%) |
Jun 26, 2018 | 1.830 | 1.880 | 1.827 | 1.870 | 25,494 | +0.04(+2.19%) |
Jun 25, 2018 | 1.940 | 1.940 | 1.830 | 1.830 | 30,092 | -0.11(-5.67%) |
Jun 22, 2018 | 1.930 | 1.980 | 1.849 | 1.940 | 55,337 | +0.03(+1.57%) |
Jun 21, 2018 | 1.870 | 1.910 | 1.800 | 1.910 | 25,061 | +0.05(+2.69%) |
Jun 20, 2018 | 1.850 | 1.970 | 1.820 | 1.860 | 115,780 | -0.01(-0.53%) |
Jun 19, 2018 | 1.670 | 1.890 | 1.660 | 1.870 | 437,118 | +0.21(+12.65%) |
Jun 18, 2018 | 1.600 | 1.690 | 1.600 | 1.660 | 85,581 | +0.06(+3.75%) |
Jun 15, 2018 | 1.649 | 1.600 | 1.600 | 8,907 | +0.00(+0.00%) | |
Jun 14, 2018 | 1.610 | 1.625 | 1.550 | 1.600 | 59,494 | +0.01(+0.63%) |
Jun 13, 2018 | 1.530 | 1.590 | 1.420 | 1.590 | 243,488 | +0.08(+5.30%) |
Jun 12, 2018 | 1.530 | 1.530 | 1.510 | 1.510 | 64,187 | -0.03(-1.95%) |
Jun 11, 2018 | 1.560 | 1.574 | 1.510 | 1.540 | 57,327 | -0.02(-1.28%) |
Jun 08, 2018 | 1.550 | 1.603 | 1.540 | 1.560 | 28,073 | -0.01(-0.74%) |
Jun 07, 2018 | 1.600 | 1.630 | 1.560 | 1.572 | 193,884 | -0.03(-1.77%) |
Jun 06, 2018 | 1.640 | 1.640 | 1.590 | 1.600 | 19,321 | -0.04(-2.44%) |
Jun 05, 2018 | 1.590 | 1.640 | 1.560 | 1.640 | 109,255 | +0.05(+3.14%) |
Jun 04, 2018 | 1.570 | 1.632 | 1.520 | 1.590 | 57,370 | +0.01(+0.63%) |
Jun 01, 2018 | 1.640 | 1.640 | 1.510 | 1.580 | 176,018 | -0.05(-3.07%) |
May 31, 2018 | 1.640 | 1.681 | 1.630 | 1.630 | 12,338 | +0.00(+0.00%) |
May 30, 2018 | 1.670 | 1.750 | 1.630 | 1.630 | 64,708 | -0.06(-3.55%) |
May 29, 2018 | 1.750 | 1.780 | 1.610 | 1.690 | 78,203 | -0.04(-2.31%) |
May 25, 2018 | 1.730 | 1.730 | 1.730 | 0 | -0.05(-3.07%) | |
May 24, 2018 | 1.830 | 1.830 | 1.730 | 1.785 | 155,835 | -0.04(-1.93%) |
May 23, 2018 | 1.820 | 1.840 | 1.760 | 1.820 | 68,215 | +0.00(+0.00%) |
May 22, 2018 | 1.850 | 1.858 | 1.780 | 1.820 | 90,939 | -0.02(-1.09%) |
May 21, 2018 | 2.000 | 2.000 | 1.810 | 1.840 | 44,617 | -0.15(-7.54%) |
May 18, 2018 | 1.950 | 1.990 | 1.920 | 1.990 | 62,266 | +0.03(+1.53%) |
May 17, 2018 | 1.930 | 1.970 | 1.915 | 1.960 | 76,583 | +0.05(+2.62%) |
May 16, 2018 | 1.810 | 1.940 | 1.790 | 1.910 | 128,534 | +0.09(+4.95%) |
May 15, 2018 | 2.100 | 2.100 | 1.765 | 1.820 | 211,181 | -0.35(-16.13%) |
May 14, 2018 | 2.070 | 2.180 | 2.021 | 2.170 | 31,306 | +0.11(+5.34%) |
May 11, 2018 | 2.069 | 2.090 | 2.040 | 2.060 | 8,845 | -0.03(-1.44%) |
May 10, 2018 | 2.099 | 2.160 | 2.070 | 2.090 | 23,179 | +0.00(+0.00%) |
May 09, 2018 | 2.140 | 2.140 | 2.070 | 2.090 | 15,030 | -0.06(-2.79%) |
May 08, 2018 | 2.200 | 2.201 | 2.150 | 2.150 | 2,083 | -0.06(-2.71%) |
May 07, 2018 | 2.100 | 2.210 | 2.070 | 2.210 | 9,385 | +0.12(+5.74%) |
May 04, 2018 | 2.080 | 2.111 | 2.080 | 2.090 | 4,099 | +0.02(+0.97%) |
May 03, 2018 | 2.060 | 2.090 | 2.010 | 2.070 | 32,897 | -0.03(-1.43%) |
May 02, 2018 | 2.071 | 2.100 | 2.070 | 2.100 | 25,303 | +0.02(+0.96%) |
May 01, 2018 | 2.054 | 2.130 | 2.040 | 2.080 | 6,635 | +0.03(+1.46%) |
Apr 30, 2018 | 2.070 | 2.111 | 2.050 | 2.050 | 14,609 | -0.01(-0.49%) |
Apr 27, 2018 | 2.120 | 2.120 | 2.050 | 2.060 | 55,204 | -0.06(-2.83%) |
Apr 26, 2018 | 2.150 | 2.168 | 2.120 | 2.120 | 29,100 | -0.04(-1.85%) |
Apr 25, 2018 | 2.200 | 2.220 | 2.150 | 2.160 | 87,569 | -0.03(-1.37%) |
Apr 24, 2018 | 2.220 | 2.220 | 2.190 | 2.190 | 14,544 | -0.03(-1.35%) |
Apr 23, 2018 | 2.260 | 2.280 | 2.200 | 2.220 | 41,295 | -0.03(-1.33%) |
Apr 20, 2018 | 2.220 | 2.300 | 2.220 | 2.250 | 11,387 | -0.00(-0.04%) |
Apr 19, 2018 | 2.210 | 2.280 | 2.210 | 2.251 | 7,479 | +0.00(+0.04%) |
Apr 18, 2018 | 2.200 | 2.309 | 2.190 | 2.250 | 80,952 | +0.03(+1.35%) |
Apr 17, 2018 | 2.200 | 2.240 | 2.190 | 2.220 | 9,917 | +0.03(+1.37%) |
Apr 16, 2018 | 2.140 | 2.230 | 2.120 | 2.190 | 10,389 | +0.03(+1.39%) |
Apr 13, 2018 | 2.120 | 2.160 | 2.120 | 2.160 | 673 | +0.02(+0.93%) |
Apr 12, 2018 | 2.110 | 2.140 | 2.110 | 2.140 | 15,068 | +0.02(+0.94%) |
Apr 11, 2018 | 2.130 | 2.180 | 2.110 | 2.120 | 15,934 | -0.01(-0.47%) |
Apr 10, 2018 | 2.140 | 2.140 | 2.130 | 2.130 | 8,671 | +0.00(+0.00%) |
Apr 09, 2018 | 2.130 | 2.140 | 2.110 | 2.130 | 6,498 | -0.01(-0.47%) |
Apr 06, 2018 | 2.140 | 2.150 | 2.120 | 2.140 | 22,883 | +0.01(+0.47%) |
Apr 05, 2018 | 2.160 | 2.160 | 2.130 | 2.130 | 9,073 | -0.03(-1.42%) |
Apr 04, 2018 | 2.120 | 2.270 | 2.080 | 2.161 | 22,659 | +0.02(+0.97%) |
Apr 03, 2018 | 2.160 | 2.310 | 2.130 | 2.140 | 37,949 | +0.01(+0.40%) |
Apr 02, 2018 | 2.120 | 2.140 | 2.090 | 2.131 | 23,898 | +0.03(+1.50%) |
Mar 29, 2018 | 2.100 | 2.100 | 2.100 | 0 | +0.02(+0.76%) | |
Mar 28, 2018 | 2.110 | 2.110 | 2.080 | 2.084 | 12,162 | +0.00(+0.20%) |
Mar 27, 2018 | 2.120 | 2.147 | 2.080 | 2.080 | 13,806 | -0.03(-1.42%) |
Mar 26, 2018 | 2.140 | 2.140 | 2.080 | 2.110 | 37,385 | -0.01(-0.47%) |
Mar 23, 2018 | 2.110 | 2.120 | 2.070 | 2.120 | 25,011 | +0.06(+2.66%) |
Mar 22, 2018 | 2.130 | 2.140 | 2.060 | 2.065 | 22,530 | -0.06(-2.69%) |
Mar 21, 2018 | 2.090 | 2.133 | 2.080 | 2.122 | 7,563 | +0.01(+0.57%) |
Mar 20, 2018 | 2.260 | 2.260 | 2.090 | 2.110 | 23,125 | -0.11(-4.95%) |
Mar 19, 2018 | 2.280 | 2.280 | 2.210 | 2.220 | 31,851 | -0.01(-0.45%) |
Mar 16, 2018 | 2.080 | 2.230 | 2.070 | 2.230 | 54,823 | +0.13(+6.19%) |
Mar 15, 2018 | 1.940 | 2.170 | 1.940 | 2.100 | 185,045 | +0.17(+8.81%) |
Mar 14, 2018 | 2.100 | 2.115 | 1.820 | 1.930 | 376,102 | -0.16(-7.66%) |
Mar 13, 2018 | 2.150 | 2.240 | 2.090 | 2.090 | 96,394 | -0.05(-2.34%) |
Mar 12, 2018 | 2.270 | 2.290 | 2.090 | 2.140 | 160,550 | -0.13(-5.73%) |
Mar 09, 2018 | 2.310 | 2.312 | 2.270 | 2.270 | 15,737 | -0.03(-1.30%) |
Mar 08, 2018 | 2.340 | 2.497 | 2.290 | 2.300 | 31,339 | -0.05(-2.13%) |
Mar 07, 2018 | 2.290 | 2.370 | 2.290 | 2.350 | 44,040 | +0.05(+2.17%) |
Mar 06, 2018 | 2.300 | 2.390 | 2.300 | 2.300 | 41,264 | +0.01(+0.44%) |
Mar 05, 2018 | 2.320 | 2.400 | 2.270 | 2.290 | 55,298 | -0.04(-1.72%) |
Mar 02, 2018 | 2.330 | 2.360 | 2.290 | 2.330 | 28,224 | -0.01(-0.43%) |
Mar 01, 2018 | 2.320 | 2.390 | 2.320 | 2.340 | 21,420 | +0.02(+0.86%) |
Feb 28, 2018 | 2.289 | 2.340 | 2.250 | 2.320 | 45,176 | +0.02(+0.87%) |
Feb 27, 2018 | 2.280 | 2.328 | 2.250 | 2.300 | 13,639 | +0.01(+0.44%) |
Feb 26, 2018 | 2.400 | 2.480 | 2.240 | 2.290 | 89,903 | -0.10(-4.18%) |
Feb 23, 2018 | 2.420 | 2.478 | 2.350 | 2.390 | 14,211 | -0.02(-0.83%) |
Feb 22, 2018 | 2.530 | 2.530 | 2.400 | 2.410 | 52,708 | -0.12(-4.74%) |
Feb 21, 2018 | 2.400 | 2.590 | 2.388 | 2.530 | 108,400 | +0.21(+9.05%) |
Feb 20, 2018 | 2.380 | 2.380 | 2.100 | 2.320 | 596,618 | +0.01(+0.65%) |
Feb 16, 2018 | 2.305 | 2.305 | 2.305 | 0 | -0.10(-4.36%) | |
Feb 15, 2018 | 3.020 | 3.020 | 2.380 | 2.410 | 583,468 | -0.59(-19.67%) |
Feb 14, 2018 | 3.050 | 3.090 | 2.970 | 3.000 | 64,103 | -0.06(-1.96%) |
Feb 13, 2018 | 3.050 | 3.060 | 3.030 | 3.060 | 6,203 | +0.07(+2.34%) |
Feb 12, 2018 | 2.940 | 3.080 | 2.940 | 2.990 | 7,095 | -0.01(-0.33%) |
Feb 09, 2018 | 3.010 | 3.030 | 2.930 | 3.000 | 37,097 | +0.02(+0.67%) |
Feb 08, 2018 | 3.100 | 3.100 | 2.980 | 2.980 | 97,045 | -0.07(-2.30%) |
Feb 07, 2018 | 3.100 | 3.040 | 3.050 | 62,125 | +0.01(+0.33%) | |
Feb 06, 2018 | 3.100 | 3.120 | 3.030 | 3.040 | 48,728 | -0.06(-1.94%) |
Feb 05, 2018 | 3.090 | 3.160 | 3.050 | 3.100 | 69,494 | +0.02(+0.65%) |
Feb 02, 2018 | 3.100 | 3.121 | 3.071 | 3.080 | 17,403 | -0.01(-0.32%) |
Feb 01, 2018 | 3.180 | 3.190 | 3.070 | 3.090 | 78,349 | -0.07(-2.22%) |
Jan 31, 2018 | 3.280 | 3.290 | 3.111 | 3.160 | 37,591 | -0.12(-3.66%) |
Jan 30, 2018 | 3.290 | 3.290 | 3.270 | 3.280 | 23,431 | -0.01(-0.30%) |
Jan 29, 2018 | 3.350 | 3.377 | 3.290 | 3.290 | 38,338 | -0.10(-2.95%) |
Jan 26, 2018 | 3.430 | 3.490 | 3.270 | 3.390 | 105,167 | -0.01(-0.29%) |
Jan 25, 2018 | 3.400 | 3.470 | 3.400 | 3.400 | 52,739 | -0.01(-0.29%) |
Jan 24, 2018 | 3.430 | 3.470 | 3.385 | 3.410 | 26,020 | -0.02(-0.58%) |
Jan 23, 2018 | 3.420 | 3.430 | 3.410 | 3.430 | 5,160 | +0.01(+0.29%) |
Jan 22, 2018 | 3.481 | 3.481 | 3.400 | 3.420 | 8,319 | -0.01(-0.29%) |
Jan 19, 2018 | 3.520 | 3.530 | 3.430 | 3.430 | 22,284 | -0.09(-2.56%) |
Jan 18, 2018 | 3.560 | 3.570 | 3.520 | 3.520 | 20,863 | -0.06(-1.68%) |
Jan 17, 2018 | 3.600 | 3.600 | 3.530 | 3.580 | 13,306 | +0.01(+0.28%) |
Jan 16, 2018 | 3.670 | 3.670 | 3.500 | 3.570 | 28,696 | -0.02(-0.56%) |
Jan 12, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.04(+1.13%) | |
Jan 11, 2018 | 3.510 | 3.580 | 3.490 | 3.550 | 48,154 | +0.08(+2.31%) |
Jan 10, 2018 | 3.540 | 3.400 | 3.470 | 47,624 | +0.01(+0.29%) | |
Jan 09, 2018 | 3.460 | 3.540 | 3.440 | 3.460 | 24,684 | -0.09(-2.54%) |
Jan 08, 2018 | 3.250 | 3.580 | 3.250 | 3.550 | 35,677 | +0.35(+10.94%) |
Jan 05, 2018 | 3.180 | 3.290 | 3.180 | 3.200 | 10,723 | +0.05(+1.59%) |
Jan 04, 2018 | 3.240 | 3.300 | 3.107 | 3.150 | 71,651 | -0.05(-1.56%) |
Jan 03, 2018 | 3.200 | 3.230 | 3.160 | 3.200 | 13,182 | +0.00(+0.00%) |
Jan 02, 2018 | 3.285 | 3.150 | 3.200 | 29,146 | +0.05(+1.59%) | |
Dec 29, 2017 | 3.150 | 3.150 | 3.150 | 0 | +0.05(+1.61%) | |
Dec 28, 2017 | 3.180 | 3.180 | 3.070 | 3.100 | 72,129 | -0.09(-2.82%) |
Dec 27, 2017 | 3.120 | 3.230 | 3.120 | 3.190 | 11,112 | +0.15(+4.93%) |
Dec 26, 2017 | 3.150 | 3.150 | 2.980 | 3.040 | 30,273 | -0.12(-3.80%) |
Dec 22, 2017 | 3.150 | 3.190 | 3.000 | 3.160 | 22,206 | -0.04(-1.25%) |
Dec 21, 2017 | 3.374 | 3.400 | 3.120 | 3.200 | 39,095 | -0.10(-3.03%) |
Dec 20, 2017 | 3.390 | 3.490 | 3.190 | 3.300 | 16,332 | +0.00(+0.00%) |
Dec 19, 2017 | 3.308 | 3.410 | 3.300 | 3.300 | 5,780 | +0.10(+3.12%) |
Dec 18, 2017 | 3.260 | 3.611 | 3.200 | 3.200 | 18,154 | -0.07(-2.14%) |
Dec 15, 2017 | 3.226 | 3.470 | 3.226 | 3.270 | 35,990 | +0.06(+1.87%) |
Dec 14, 2017 | 3.300 | 3.392 | 3.210 | 3.210 | 23,519 | -0.06(-1.83%) |
Dec 13, 2017 | 3.320 | 3.340 | 3.260 | 3.270 | 5,832 | +0.01(+0.31%) |
Dec 12, 2017 | 3.360 | 3.390 | 3.230 | 3.260 | 28,426 | -0.10(-2.98%) |
Dec 11, 2017 | 3.400 | 3.480 | 3.360 | 3.360 | 32,194 | -0.04(-1.18%) |
Dec 08, 2017 | 3.509 | 3.550 | 3.360 | 3.400 | 21,164 | -0.16(-4.49%) |
Dec 07, 2017 | 3.590 | 3.600 | 3.460 | 3.560 | 7,663 | +0.01(+0.28%) |
Dec 06, 2017 | 3.640 | 3.640 | 3.550 | 3.550 | 1,821 | -0.10(-2.74%) |
Dec 05, 2017 | 3.620 | 3.740 | 3.610 | 3.650 | 30,951 | +0.02(+0.55%) |
Dec 04, 2017 | 3.680 | 3.720 | 3.580 | 3.630 | 39,080 | -0.04(-1.09%) |
Dec 01, 2017 | 3.640 | 3.680 | 3.640 | 3.670 | 8,145 | +0.01(+0.27%) |
Nov 30, 2017 | 3.650 | 3.680 | 3.610 | 3.660 | 16,627 | +0.02(+0.55%) |
Nov 29, 2017 | 3.630 | 3.640 | 3.610 | 3.640 | 1,210 | +0.03(+0.83%) |
Nov 28, 2017 | 3.680 | 3.680 | 3.610 | 3.610 | 9,647 | -0.03(-0.81%) |
Nov 27, 2017 | 3.620 | 3.640 | 3.620 | 3.639 | 2,400 | +0.02(+0.54%) |
Nov 24, 2017 | 3.580 | 3.667 | 3.580 | 3.620 | 17,783 | -0.02(-0.55%) |
Nov 22, 2017 | 3.630 | 3.700 | 3.630 | 3.640 | 33,912 | +0.03(+0.83%) |
Nov 21, 2017 | 3.630 | 3.670 | 3.580 | 3.610 | 53,926 | +0.00(+0.00%) |
Nov 20, 2017 | 3.627 | 3.630 | 3.590 | 3.610 | 11,361 | +0.09(+2.56%) |
Nov 17, 2017 | 3.600 | 3.605 | 3.480 | 3.520 | 6,739 | -0.03(-0.85%) |
Nov 16, 2017 | 3.500 | 3.670 | 3.490 | 3.550 | 28,310 | +0.09(+2.60%) |
Nov 15, 2017 | 3.460 | 3.490 | 3.460 | 3.460 | 4,308 | +0.03(+0.87%) |
Nov 14, 2017 | 3.540 | 3.680 | 3.430 | 3.430 | 51,813 | -0.10(-2.83%) |
Nov 13, 2017 | 3.480 | 3.580 | 3.419 | 3.530 | 20,870 | +0.10(+2.92%) |
Nov 10, 2017 | 3.526 | 3.527 | 3.420 | 3.430 | 23,628 | +0.06(+1.78%) |
Nov 09, 2017 | 3.450 | 3.470 | 3.360 | 3.370 | 87,998 | -0.08(-2.32%) |
Nov 08, 2017 | 3.505 | 3.540 | 3.450 | 3.450 | 18,616 | +0.08(+2.37%) |
Nov 07, 2017 | 3.541 | 3.640 | 3.370 | 3.370 | 68,094 | -0.16(-4.53%) |
Nov 06, 2017 | 3.490 | 3.550 | 3.490 | 3.530 | 62,805 | -0.01(-0.28%) |
Nov 03, 2017 | 3.520 | 3.650 | 3.510 | 3.540 | 50,649 | +0.00(+0.00%) |
Nov 02, 2017 | 3.500 | 3.630 | 3.490 | 3.540 | 41,181 | +0.01(+0.28%) |