Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.350 | 3.420 | 3.290 | 3.330 | 1,014,900 | +0.02(+0.60%) |
Mar 28, 2019 | 3.290 | 3.330 | 3.220 | 3.310 | 914,471 | +0.03(+0.91%) |
Mar 27, 2019 | 3.340 | 3.380 | 3.200 | 3.280 | 1,165,394 | -0.04(-1.20%) |
Mar 26, 2019 | 3.240 | 3.329 | 3.170 | 3.320 | 1,139,941 | +0.13(+4.08%) |
Mar 25, 2019 | 3.150 | 3.235 | 3.100 | 3.190 | 533,438 | +0.03(+0.95%) |
Mar 22, 2019 | 3.230 | 3.305 | 3.100 | 3.160 | 1,223,800 | -0.08(-2.47%) |
Mar 21, 2019 | 3.290 | 3.320 | 3.160 | 3.240 | 737,176 | -0.04(-1.22%) |
Mar 20, 2019 | 3.260 | 3.340 | 3.170 | 3.280 | 1,184,716 | +0.02(+0.61%) |
Mar 19, 2019 | 3.190 | 3.285 | 3.170 | 3.260 | 1,180,684 | +0.09(+2.84%) |
Mar 18, 2019 | 3.250 | 3.270 | 3.050 | 3.170 | 981,827 | -0.04(-1.25%) |
Mar 15, 2019 | 3.090 | 3.290 | 3.070 | 3.210 | 2,146,700 | +0.13(+4.22%) |
Mar 14, 2019 | 3.000 | 3.100 | 2.870 | 3.080 | 1,339,797 | +0.09(+3.01%) |
Mar 13, 2019 | 2.660 | 3.010 | 2.660 | 2.990 | 1,177,008 | +0.31(+11.57%) |
Mar 12, 2019 | 2.700 | 2.830 | 2.640 | 2.680 | 1,360,044 | -0.06(-2.19%) |
Mar 11, 2019 | 2.840 | 2.890 | 2.680 | 2.740 | 1,440,517 | -0.08(-2.84%) |
Mar 08, 2019 | 2.790 | 2.890 | 2.710 | 2.820 | 822,600 | +0.05(+1.81%) |
Mar 07, 2019 | 2.850 | 2.890 | 2.750 | 2.770 | 697,611 | -0.09(-3.15%) |
Mar 06, 2019 | 2.920 | 2.930 | 2.850 | 2.860 | 739,612 | -0.04(-1.38%) |
Mar 05, 2019 | 2.950 | 2.950 | 2.900 | 2.900 | 615,878 | -0.04(-1.36%) |
Mar 04, 2019 | 3.050 | 3.050 | 2.910 | 2.940 | 1,034,489 | -0.11(-3.61%) |
Mar 01, 2019 | 3.090 | 3.130 | 3.000 | 3.050 | 590,400 | -0.02(-0.65%) |
Feb 28, 2019 | 3.060 | 3.130 | 3.020 | 3.070 | 737,573 | -0.04(-1.29%) |
Feb 27, 2019 | 3.150 | 3.150 | 3.000 | 3.110 | 565,646 | -0.02(-0.64%) |
Feb 26, 2019 | 3.000 | 3.155 | 2.995 | 3.130 | 1,022,651 | +0.12(+3.99%) |
Feb 25, 2019 | 3.000 | 3.120 | 2.990 | 3.010 | 669,414 | -0.01(-0.33%) |
Feb 22, 2019 | 3.040 | 3.070 | 2.990 | 3.020 | 631,600 | -0.01(-0.33%) |
Feb 21, 2019 | 2.910 | 3.040 | 2.910 | 3.030 | 675,519 | +0.05(+1.68%) |
Feb 20, 2019 | 2.960 | 3.020 | 2.920 | 2.980 | 718,275 | +0.03(+1.02%) |
Feb 19, 2019 | 3.030 | 3.090 | 2.920 | 2.950 | 1,088,747 | -0.07(-2.32%) |
Feb 15, 2019 | 3.030 | 3.100 | 2.985 | 3.020 | 514,100 | -0.02(-0.66%) |
Feb 14, 2019 | 2.890 | 3.050 | 2.890 | 3.040 | 723,281 | +0.11(+3.75%) |
Feb 13, 2019 | 3.060 | 3.060 | 2.900 | 2.930 | 836,932 | -0.10(-3.30%) |
Feb 12, 2019 | 3.120 | 3.200 | 2.950 | 3.030 | 967,733 | -0.02(-0.66%) |
Feb 11, 2019 | 3.000 | 3.090 | 2.930 | 3.050 | 745,838 | +0.05(+1.67%) |
Feb 08, 2019 | 3.110 | 3.150 | 2.960 | 3.000 | 629,800 | -0.13(-4.15%) |
Feb 07, 2019 | 3.140 | 3.160 | 3.000 | 3.130 | 741,702 | -0.02(-0.63%) |
Feb 06, 2019 | 3.430 | 3.430 | 3.120 | 3.150 | 1,465,212 | -0.21(-6.25%) |
Feb 05, 2019 | 3.140 | 3.370 | 3.110 | 3.360 | 1,528,509 | +0.25(+8.04%) |
Feb 04, 2019 | 2.950 | 3.120 | 2.890 | 3.110 | 900,072 | +0.18(+6.14%) |
Feb 01, 2019 | 2.900 | 2.980 | 2.860 | 2.930 | 692,500 | +0.07(+2.45%) |
Jan 31, 2019 | 2.920 | 3.010 | 2.850 | 2.860 | 1,078,630 | -0.04(-1.38%) |
Jan 30, 2019 | 2.950 | 2.950 | 2.840 | 2.900 | 547,627 | +0.02(+0.69%) |
Jan 29, 2019 | 2.800 | 2.985 | 2.800 | 2.880 | 640,634 | +0.06(+2.13%) |
Jan 28, 2019 | 2.900 | 2.910 | 2.700 | 2.820 | 1,025,120 | -0.09(-3.09%) |
Jan 25, 2019 | 2.720 | 2.950 | 2.720 | 2.910 | 731,100 | +0.19(+6.99%) |
Jan 24, 2019 | 2.690 | 2.790 | 2.660 | 2.720 | 770,612 | +0.00(+0.00%) |
Jan 23, 2019 | 2.870 | 2.870 | 2.630 | 2.720 | 883,875 | +0.04(+1.49%) |
Jan 22, 2019 | 2.890 | 2.900 | 2.650 | 2.680 | 1,058,623 | -0.23(-7.90%) |
Jan 18, 2019 | 2.880 | 3.000 | 2.850 | 2.910 | 551,600 | +0.04(+1.39%) |
Jan 17, 2019 | 2.840 | 2.880 | 2.810 | 2.870 | 455,271 | +0.01(+0.35%) |
Jan 16, 2019 | 3.000 | 3.000 | 2.850 | 2.860 | 565,973 | -0.10(-3.38%) |
Jan 15, 2019 | 2.920 | 3.010 | 2.910 | 2.960 | 484,970 | +0.05(+1.72%) |
Jan 14, 2019 | 2.980 | 3.070 | 2.900 | 2.910 | 583,781 | -0.11(-3.64%) |
Jan 11, 2019 | 3.090 | 3.150 | 2.990 | 3.020 | 899,800 | -0.10(-3.21%) |
Jan 10, 2019 | 3.160 | 3.230 | 3.050 | 3.120 | 835,312 | -0.07(-2.19%) |
Jan 09, 2019 | 3.070 | 3.230 | 3.040 | 3.190 | 970,235 | +0.15(+4.93%) |
Jan 08, 2019 | 3.120 | 3.140 | 2.950 | 3.040 | 766,431 | -0.05(-1.62%) |
Jan 07, 2019 | 3.060 | 3.130 | 3.000 | 3.090 | 1,072,336 | +0.07(+2.32%) |
Jan 04, 2019 | 2.850 | 3.060 | 2.820 | 3.020 | 835,500 | +0.22(+7.86%) |
Jan 03, 2019 | 2.780 | 2.840 | 2.660 | 2.800 | 550,425 | +0.02(+0.72%) |
Jan 02, 2019 | 2.730 | 2.850 | 2.710 | 2.780 | 755,578 | -0.07(-2.46%) |
Dec 31, 2018 | 2.790 | 2.860 | 2.690 | 2.850 | 932,400 | +0.13(+4.78%) |
Dec 28, 2018 | 2.750 | 2.830 | 2.620 | 2.720 | 879,700 | -0.03(-1.09%) |
Dec 27, 2018 | 2.750 | 2.770 | 2.610 | 2.750 | 763,241 | -0.05(-1.79%) |
Dec 26, 2018 | 2.550 | 2.830 | 2.510 | 2.800 | 1,151,245 | +0.22(+8.53%) |
Dec 24, 2018 | 2.670 | 2.710 | 2.540 | 2.580 | 1,106,700 | -0.17(-6.18%) |
Dec 21, 2018 | 2.960 | 2.970 | 2.640 | 2.750 | 3,635,800 | -0.24(-8.03%) |
Dec 20, 2018 | 3.110 | 3.180 | 2.860 | 2.990 | 2,429,686 | -0.18(-5.68%) |
Dec 19, 2018 | 3.190 | 3.240 | 3.070 | 3.170 | 1,652,091 | -0.03(-0.94%) |
Dec 18, 2018 | 3.140 | 3.290 | 3.130 | 3.200 | 1,115,244 | +0.06(+1.91%) |
Dec 17, 2018 | 3.470 | 3.550 | 3.140 | 3.140 | 1,290,550 | -0.36(-10.29%) |
Dec 14, 2018 | 3.540 | 3.700 | 3.490 | 3.500 | 951,700 | -0.10(-2.78%) |
Dec 13, 2018 | 3.700 | 3.770 | 3.570 | 3.600 | 822,872 | -0.06(-1.64%) |
Dec 12, 2018 | 3.540 | 3.720 | 3.530 | 3.660 | 1,045,417 | +0.13(+3.68%) |
Dec 11, 2018 | 3.590 | 3.640 | 3.440 | 3.530 | 940,509 | -0.02(-0.56%) |
Dec 10, 2018 | 3.360 | 3.590 | 3.350 | 3.550 | 1,380,538 | +0.14(+4.11%) |
Dec 07, 2018 | 3.250 | 3.440 | 3.210 | 3.410 | 994,600 | +0.16(+4.92%) |
Dec 06, 2018 | 3.100 | 3.250 | 2.980 | 3.250 | 1,175,863 | +0.07(+2.20%) |
Dec 04, 2018 | 3.430 | 3.510 | 3.150 | 3.180 | 889,700 | -0.25(-7.29%) |
Dec 03, 2018 | 3.430 | 3.460 | 3.350 | 3.430 | 1,242,471 | +0.15(+4.57%) |
Nov 30, 2018 | 3.120 | 3.320 | 3.090 | 3.280 | 605,400 | +0.14(+4.46%) |
Nov 29, 2018 | 3.210 | 3.230 | 3.080 | 3.140 | 403,299 | -0.07(-2.18%) |
Nov 28, 2018 | 3.090 | 3.230 | 2.990 | 3.210 | 716,655 | +0.12(+3.88%) |
Nov 27, 2018 | 3.160 | 3.160 | 2.990 | 3.090 | 826,286 | +0.01(+0.32%) |
Nov 26, 2018 | 3.160 | 3.260 | 3.030 | 3.080 | 850,402 | -0.05(-1.60%) |
Nov 23, 2018 | 3.180 | 3.210 | 3.090 | 3.130 | 413,000 | -0.12(-3.69%) |
Nov 21, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.07(+2.20%) | |
Nov 20, 2018 | 3.160 | 3.205 | 2.980 | 3.180 | 1,007,448 | -0.01(-0.31%) |
Nov 19, 2018 | 3.200 | 3.360 | 3.150 | 3.190 | 778,150 | -0.04(-1.24%) |
Nov 16, 2018 | 3.260 | 3.290 | 3.130 | 3.230 | 726,700 | -0.07(-2.12%) |
Nov 15, 2018 | 3.030 | 3.360 | 3.030 | 3.300 | 1,136,689 | +0.22(+7.14%) |
Nov 14, 2018 | 3.220 | 3.280 | 2.990 | 3.080 | 1,459,149 | -0.10(-3.14%) |
Nov 13, 2018 | 3.310 | 3.390 | 3.140 | 3.180 | 1,488,993 | -0.15(-4.50%) |
Nov 12, 2018 | 3.650 | 3.650 | 3.320 | 3.330 | 1,424,725 | -0.31(-8.52%) |
Nov 09, 2018 | 3.670 | 3.800 | 3.500 | 3.640 | 865,500 | -0.07(-1.89%) |
Nov 08, 2018 | 3.840 | 3.945 | 3.650 | 3.710 | 1,253,783 | -0.12(-3.13%) |
Nov 07, 2018 | 3.720 | 3.910 | 3.720 | 3.830 | 1,181,990 | +0.13(+3.51%) |
Nov 06, 2018 | 3.850 | 4.090 | 3.610 | 3.700 | 3,033,716 | -0.39(-9.54%) |
Nov 05, 2018 | 3.200 | 4.090 | 3.200 | 4.090 | 4,449,114 | +0.62(+17.87%) |
Nov 02, 2018 | 3.420 | 3.540 | 3.360 | 3.470 | 1,364,100 | +0.10(+2.97%) |
Nov 01, 2018 | 3.430 | 3.490 | 3.225 | 3.370 | 1,148,211 | +0.00(+0.00%) |
Oct 31, 2018 | 3.020 | 3.400 | 2.970 | 3.370 | 3,147,679 | +0.41(+13.85%) |
Oct 30, 2018 | 2.840 | 2.980 | 2.790 | 2.960 | 945,584 | +0.11(+3.86%) |
Oct 29, 2018 | 2.910 | 3.030 | 2.760 | 2.850 | 1,070,408 | -0.07(-2.40%) |
Oct 26, 2018 | 2.890 | 2.980 | 2.810 | 2.920 | 698,600 | -0.03(-1.02%) |
Oct 25, 2018 | 2.850 | 2.990 | 2.810 | 2.950 | 1,028,385 | +0.14(+4.98%) |
Oct 24, 2018 | 2.890 | 2.950 | 2.810 | 2.810 | 809,091 | -0.08(-2.77%) |
Oct 23, 2018 | 2.960 | 3.030 | 2.840 | 2.890 | 934,788 | -0.14(-4.62%) |
Oct 22, 2018 | 2.970 | 3.100 | 2.930 | 3.030 | 826,127 | +0.10(+3.41%) |
Oct 19, 2018 | 2.980 | 3.050 | 2.880 | 2.930 | 1,127,900 | -0.02(-0.68%) |
Oct 18, 2018 | 3.150 | 3.150 | 2.930 | 2.950 | 1,614,428 | -0.22(-6.94%) |
Oct 17, 2018 | 3.260 | 3.260 | 3.125 | 3.170 | 991,520 | -0.12(-3.65%) |
Oct 16, 2018 | 3.270 | 3.327 | 3.210 | 3.290 | 908,027 | +0.05(+1.54%) |
Oct 15, 2018 | 3.250 | 3.250 | 3.130 | 3.240 | 817,293 | +0.05(+1.57%) |
Oct 12, 2018 | 3.280 | 3.300 | 3.160 | 3.190 | 1,191,100 | -0.01(-0.31%) |
Oct 11, 2018 | 3.110 | 3.305 | 3.090 | 3.200 | 1,923,366 | -0.10(-3.03%) |
Oct 10, 2018 | 3.650 | 3.699 | 3.240 | 3.300 | 2,695,990 | -0.32(-8.84%) |
Oct 09, 2018 | 3.530 | 3.700 | 3.370 | 3.620 | 2,365,503 | +0.11(+3.13%) |
Oct 08, 2018 | 3.420 | 3.510 | 3.340 | 3.510 | 845,635 | +0.17(+5.09%) |
Oct 05, 2018 | 3.550 | 3.580 | 3.260 | 3.340 | 1,235,100 | -0.12(-3.47%) |
Oct 04, 2018 | 3.460 | 3.600 | 3.380 | 3.460 | 1,304,200 | +0.05(+1.47%) |
Oct 03, 2018 | 3.420 | 3.530 | 3.360 | 3.410 | 2,396,079 | +0.09(+2.71%) |
Oct 02, 2018 | 3.250 | 3.380 | 3.190 | 3.320 | 2,229,049 | +0.07(+2.15%) |
Oct 01, 2018 | 3.300 | 3.360 | 3.210 | 3.250 | 605,215 | -0.03(-0.91%) |
Sep 28, 2018 | 3.230 | 3.380 | 3.230 | 3.280 | 1,072,800 | +0.05(+1.55%) |
Sep 27, 2018 | 3.100 | 3.320 | 3.100 | 3.230 | 931,680 | +0.21(+6.95%) |
Sep 26, 2018 | 3.090 | 3.114 | 3.000 | 3.020 | 419,400 | -0.07(-2.27%) |
Sep 25, 2018 | 3.130 | 3.197 | 3.060 | 3.090 | 401,456 | -0.03(-0.96%) |
Sep 24, 2018 | 3.240 | 3.270 | 3.060 | 3.120 | 807,434 | -0.11(-3.41%) |
Sep 21, 2018 | 3.290 | 3.320 | 3.200 | 3.230 | 1,408,000 | -0.07(-2.12%) |
Sep 20, 2018 | 3.350 | 3.350 | 3.220 | 3.300 | 505,145 | +0.02(+0.61%) |
Sep 19, 2018 | 3.240 | 3.390 | 3.220 | 3.280 | 902,099 | +0.06(+1.86%) |
Sep 18, 2018 | 3.100 | 3.270 | 3.060 | 3.220 | 746,306 | +0.12(+3.87%) |
Sep 17, 2018 | 3.180 | 3.189 | 3.065 | 3.100 | 501,496 | -0.05(-1.59%) |
Sep 14, 2018 | 3.190 | 3.220 | 3.100 | 3.150 | 532,800 | -0.03(-0.94%) |
Sep 13, 2018 | 3.150 | 3.260 | 3.060 | 3.180 | 1,052,015 | +0.06(+1.92%) |
Sep 12, 2018 | 2.820 | 3.170 | 2.820 | 3.120 | 1,499,037 | +0.29(+10.25%) |
Sep 11, 2018 | 2.790 | 2.870 | 2.760 | 2.830 | 580,893 | +0.02(+0.71%) |
Sep 10, 2018 | 2.900 | 2.980 | 2.800 | 2.810 | 702,498 | -0.08(-2.77%) |
Sep 07, 2018 | 2.860 | 2.900 | 2.710 | 2.890 | 954,700 | -0.01(-0.34%) |
Sep 06, 2018 | 2.980 | 3.080 | 2.870 | 2.900 | 684,328 | -0.10(-3.33%) |
Sep 05, 2018 | 3.150 | 3.150 | 2.940 | 3.000 | 1,000,178 | -0.15(-4.76%) |
Sep 04, 2018 | 3.170 | 3.220 | 3.120 | 3.150 | 683,693 | -0.04(-1.25%) |
Aug 31, 2018 | 3.190 | 3.190 | 3.190 | 0 | +0.03(+0.95%) | |
Aug 30, 2018 | 3.230 | 3.255 | 3.120 | 3.160 | 735,118 | -0.08(-2.47%) |
Aug 29, 2018 | 3.250 | 3.260 | 3.130 | 3.240 | 530,402 | +0.02(+0.62%) |
Aug 28, 2018 | 3.230 | 3.260 | 3.140 | 3.220 | 501,937 | +0.02(+0.63%) |
Aug 27, 2018 | 3.280 | 3.320 | 3.100 | 3.200 | 1,074,382 | -0.07(-2.14%) |
Aug 24, 2018 | 3.350 | 3.350 | 3.240 | 3.270 | 606,300 | -0.05(-1.51%) |
Aug 23, 2018 | 3.300 | 3.569 | 3.260 | 3.320 | 1,941,348 | +0.02(+0.61%) |
Aug 22, 2018 | 3.270 | 3.310 | 3.210 | 3.300 | 534,492 | +0.05(+1.54%) |
Aug 21, 2018 | 3.240 | 3.310 | 3.230 | 3.250 | 461,160 | -0.02(-0.61%) |
Aug 20, 2018 | 3.340 | 3.380 | 3.230 | 3.270 | 601,559 | -0.06(-1.80%) |
Aug 17, 2018 | 3.330 | 3.400 | 3.260 | 3.330 | 774,900 | +0.01(+0.30%) |
Aug 16, 2018 | 3.300 | 3.410 | 3.290 | 3.320 | 658,259 | +0.03(+0.91%) |
Aug 15, 2018 | 3.400 | 3.540 | 3.140 | 3.290 | 1,741,782 | -0.10(-2.95%) |
Aug 14, 2018 | 3.090 | 3.400 | 3.040 | 3.390 | 1,081,694 | +0.33(+10.78%) |
Aug 13, 2018 | 3.060 | 3.170 | 3.000 | 3.060 | 789,571 | -0.05(-1.61%) |
Aug 10, 2018 | 3.210 | 3.260 | 3.080 | 3.110 | 789,100 | -0.13(-4.01%) |
Aug 09, 2018 | 3.310 | 3.330 | 3.200 | 3.240 | 757,610 | -0.09(-2.70%) |
Aug 08, 2018 | 3.400 | 3.410 | 3.220 | 3.330 | 973,928 | -0.06(-1.77%) |
Aug 07, 2018 | 3.390 | 3.540 | 3.330 | 3.390 | 1,445,601 | +0.08(+2.42%) |
Aug 06, 2018 | 3.600 | 3.640 | 3.240 | 3.310 | 2,168,535 | -0.20(-5.70%) |
Aug 03, 2018 | 3.100 | 3.520 | 3.060 | 3.510 | 2,946,400 | +0.48(+15.84%) |
Aug 02, 2018 | 2.990 | 3.030 | 2.910 | 3.030 | 832,345 | +0.08(+2.71%) |
Aug 01, 2018 | 2.970 | 2.990 | 2.910 | 2.950 | 434,268 | +0.00(+0.00%) |
Jul 31, 2018 | 3.000 | 3.030 | 2.870 | 2.950 | 1,018,052 | +0.04(+1.37%) |
Jul 30, 2018 | 2.800 | 3.050 | 2.760 | 2.910 | 1,657,524 | +0.17(+6.20%) |
Jul 27, 2018 | 2.830 | 2.850 | 2.660 | 2.740 | 1,663,600 | -0.03(-1.08%) |
Jul 26, 2018 | 2.520 | 2.810 | 2.520 | 2.770 | 2,741,539 | +0.27(+10.80%) |
Jul 25, 2018 | 2.620 | 2.680 | 2.470 | 2.500 | 1,082,583 | -0.18(-6.72%) |
Jul 24, 2018 | 2.660 | 2.730 | 2.500 | 2.680 | 1,567,460 | +0.02(+0.75%) |
Jul 23, 2018 | 2.590 | 2.730 | 2.450 | 2.660 | 1,923,279 | +0.07(+2.70%) |
Jul 20, 2018 | 2.390 | 2.630 | 2.280 | 2.590 | 1,930,729 | +0.31(+13.60%) |
Jul 19, 2018 | 2.400 | 2.410 | 2.180 | 2.280 | 1,534,206 | -0.06(-2.56%) |
Jul 18, 2018 | 2.550 | 2.640 | 2.335 | 2.340 | 2,322,226 | +0.03(+1.30%) |
Jul 17, 2018 | 2.270 | 2.330 | 2.250 | 2.310 | 574,800 | +0.04(+1.76%) |
Jul 16, 2018 | 2.350 | 2.367 | 2.220 | 2.270 | 815,010 | -0.06(-2.58%) |
Jul 13, 2018 | 2.300 | 2.380 | 2.300 | 2.330 | 349,124 | +0.01(+0.43%) |
Jul 12, 2018 | 2.320 | 2.390 | 2.300 | 2.320 | 897,552 | +0.00(+0.00%) |
Jul 11, 2018 | 2.340 | 2.370 | 2.310 | 2.320 | 447,824 | -0.03(-1.28%) |
Jul 10, 2018 | 2.400 | 2.430 | 2.290 | 2.350 | 888,417 | -0.03(-1.26%) |
Jul 09, 2018 | 2.510 | 2.520 | 2.350 | 2.380 | 897,358 | -0.08(-3.25%) |
Jul 06, 2018 | 2.470 | 2.520 | 2.410 | 2.460 | 740,542 | -0.01(-0.40%) |
Jul 05, 2018 | 2.400 | 2.610 | 2.400 | 2.470 | 1,457,783 | +0.14(+6.01%) |
Jul 03, 2018 | 2.330 | 2.330 | 2.330 | 0 | -0.18(-7.17%) | |
Jul 02, 2018 | 2.320 | 2.650 | 2.300 | 2.510 | 1,986,233 | +0.24(+10.57%) |
Jun 29, 2018 | 2.150 | 2.270 | 1,528,707 | -0.07(-2.99%) | ||
Jun 28, 2018 | 2.090 | 2.340 | 2.050 | 2.340 | 2,226,456 | +0.28(+13.59%) |
Jun 27, 2018 | 1.980 | 2.140 | 1.910 | 2.060 | 4,047,385 | +0.09(+4.57%) |
Jun 26, 2018 | 2.000 | 2.010 | 1.950 | 1.970 | 371,498 | -0.04(-1.99%) |
Jun 25, 2018 | 2.090 | 2.090 | 1.950 | 2.010 | 1,055,278 | -0.09(-4.29%) |
Jun 22, 2018 | 2.100 | 2.140 | 2.050 | 2.100 | 7,970,059 | +0.00(+0.00%) |
Jun 21, 2018 | 2.150 | 2.170 | 2.080 | 2.100 | 1,286,891 | -0.04(-1.87%) |
Jun 20, 2018 | 2.060 | 2.170 | 2.060 | 2.140 | 1,258,103 | +0.08(+3.88%) |
Jun 19, 2018 | 2.080 | 2.110 | 2.040 | 2.060 | 563,196 | -0.04(-1.90%) |
Jun 18, 2018 | 2.020 | 2.100 | 2.020 | 2.100 | 608,299 | +0.08(+3.96%) |
Jun 15, 2018 | 2.080 | 2.040 | 2.020 | 517,252 | -0.02(-0.98%) | |
Jun 14, 2018 | 2.090 | 2.090 | 2.030 | 2.040 | 393,951 | -0.06(-2.86%) |
Jun 13, 2018 | 2.110 | 2.120 | 2.050 | 2.100 | 475,776 | -0.02(-0.94%) |
Jun 12, 2018 | 2.140 | 2.140 | 2.040 | 2.120 | 621,854 | +0.01(+0.47%) |
Jun 11, 2018 | 2.030 | 2.110 | 2.030 | 2.110 | 724,728 | +0.10(+4.98%) |
Jun 08, 2018 | 2.030 | 2.060 | 2.010 | 2.010 | 347,963 | -0.03(-1.47%) |
Jun 07, 2018 | 2.090 | 2.090 | 2.030 | 2.040 | 228,671 | -0.04(-1.92%) |
Jun 06, 2018 | 2.060 | 2.080 | 1,089,557 | +0.00(+0.00%) | ||
Jun 05, 2018 | 2.020 | 2.120 | 2.000 | 2.080 | 1,044,568 | +0.08(+4.00%) |
Jun 04, 2018 | 1.950 | 2.025 | 1.910 | 2.000 | 607,961 | +0.09(+4.71%) |
Jun 01, 2018 | 1.850 | 1.930 | 1.850 | 1.910 | 428,542 | +0.07(+3.80%) |
May 31, 2018 | 1.900 | 1.900 | 1.820 | 1.840 | 263,280 | -0.05(-2.65%) |
May 30, 2018 | 1.930 | 1.930 | 1.850 | 1.890 | 508,209 | -0.01(-0.53%) |
May 29, 2018 | 1.950 | 1.960 | 1.895 | 1.900 | 233,952 | -0.05(-2.56%) |
May 25, 2018 | 1.950 | 1.950 | 1.950 | 0 | -0.03(-1.52%) | |
May 24, 2018 | 1.990 | 2.040 | 1.970 | 1.980 | 332,210 | -0.01(-0.50%) |
May 23, 2018 | 2.020 | 2.020 | 1.940 | 1.990 | 258,809 | -0.02(-1.00%) |
May 22, 2018 | 2.140 | 2.140 | 2.000 | 2.010 | 418,958 | -0.11(-5.19%) |
May 21, 2018 | 2.140 | 2.160 | 2.100 | 2.120 | 304,689 | +0.04(+2.17%) |
May 18, 2018 | 2.020 | 2.100 | 2.020 | 2.075 | 418,772 | +0.07(+3.23%) |
May 17, 2018 | 2.000 | 2.060 | 2.000 | 2.010 | 491,419 | -0.01(-0.50%) |
May 16, 2018 | 2.040 | 2.080 | 2.000 | 2.020 | 300,736 | -0.01(-0.49%) |
May 15, 2018 | 2.110 | 2.110 | 1.951 | 2.030 | 465,294 | -0.06(-2.87%) |
May 14, 2018 | 2.070 | 2.210 | 2.040 | 2.090 | 1,091,365 | +0.05(+2.70%) |
May 11, 2018 | 2.010 | 2.040 | 1.980 | 2.035 | 217,019 | +0.03(+1.24%) |
May 10, 2018 | 1.980 | 2.050 | 1.960 | 2.010 | 367,033 | +0.04(+2.03%) |
May 09, 2018 | 1.880 | 1.970 | 1.853 | 1.970 | 429,259 | +0.12(+6.49%) |
May 08, 2018 | 1.890 | 1.890 | 1.820 | 1.850 | 206,939 | +0.01(+0.27%) |
May 07, 2018 | 1.930 | 1.980 | 1.830 | 1.845 | 453,069 | -0.08(-4.40%) |
May 04, 2018 | 1.920 | 1.960 | 1.900 | 1.930 | 154,184 | -0.01(-0.52%) |
May 03, 2018 | 2.000 | 2.040 | 1.860 | 1.940 | 404,773 | -0.03(-1.52%) |
May 02, 2018 | 1.880 | 2.000 | 1.880 | 1.970 | 495,703 | +0.11(+5.91%) |
May 01, 2018 | 1.780 | 1.890 | 1.741 | 1.860 | 396,509 | +0.06(+3.33%) |
Apr 30, 2018 | 1.880 | 1.940 | 1.780 | 1.800 | 355,618 | -0.08(-4.26%) |
Apr 27, 2018 | 1.810 | 1.910 | 1.760 | 1.880 | 484,072 | +0.07(+3.87%) |
Apr 26, 2018 | 1.810 | 1.840 | 1.800 | 1.810 | 97,930 | +0.00(+0.00%) |
Apr 25, 2018 | 1.800 | 1.820 | 1.780 | 1.810 | 121,415 | +0.00(+0.00%) |
Apr 24, 2018 | 1.870 | 1.891 | 1.760 | 1.810 | 204,662 | -0.03(-1.63%) |
Apr 23, 2018 | 1.950 | 1.950 | 1.820 | 1.840 | 368,772 | -0.10(-5.15%) |
Apr 20, 2018 | 1.990 | 2.000 | 1.880 | 1.940 | 258,940 | -0.07(-3.48%) |
Apr 19, 2018 | 2.040 | 2.090 | 1.920 | 2.010 | 667,326 | -0.01(-0.50%) |
Apr 18, 2018 | 2.030 | 2.030 | 1.970 | 2.020 | 612,782 | +0.05(+2.54%) |
Apr 17, 2018 | 1.950 | 2.000 | 1.910 | 1.970 | 951,674 | +0.03(+1.55%) |
Apr 16, 2018 | 1.820 | 1.980 | 1.820 | 1.940 | 725,282 | +0.12(+6.59%) |
Apr 13, 2018 | 1.800 | 1.860 | 1.790 | 1.820 | 223,666 | +0.03(+1.68%) |
Apr 12, 2018 | 1.840 | 1.860 | 1.770 | 1.790 | 112,913 | -0.05(-2.72%) |
Apr 11, 2018 | 1.880 | 1.920 | 1.830 | 1.840 | 267,697 | -0.03(-1.60%) |
Apr 10, 2018 | 1.820 | 1.900 | 1.820 | 1.870 | 186,573 | +0.03(+1.63%) |
Apr 09, 2018 | 1.870 | 1.969 | 1.780 | 1.840 | 280,274 | -0.04(-2.13%) |
Apr 06, 2018 | 1.910 | 1.930 | 1.850 | 1.880 | 147,355 | -0.03(-1.57%) |
Apr 05, 2018 | 1.860 | 1.930 | 1.830 | 1.910 | 440,696 | +0.04(+2.14%) |
Apr 04, 2018 | 1.840 | 1.880 | 1.800 | 1.870 | 603,768 | +0.02(+1.08%) |
Apr 03, 2018 | 1.730 | 1.890 | 1.710 | 1.850 | 938,220 | +0.12(+6.94%) |