Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.180 | 2.220 | 2.160 | 2.200 | 561,506 | +0.03(+1.38%) |
Apr 29, 2019 | 2.220 | 2.240 | 2.150 | 2.170 | 500,762 | -0.08(-3.56%) |
Apr 26, 2019 | 2.170 | 2.270 | 2.170 | 2.250 | 834,800 | +0.11(+5.14%) |
Apr 25, 2019 | 2.190 | 2.230 | 2.110 | 2.140 | 736,367 | -0.03(-1.38%) |
Apr 24, 2019 | 2.110 | 2.200 | 2.070 | 2.170 | 801,727 | +0.08(+3.83%) |
Apr 23, 2019 | 2.100 | 2.130 | 2.070 | 2.090 | 1,131,229 | -0.02(-0.95%) |
Apr 22, 2019 | 2.200 | 2.220 | 2.100 | 2.110 | 826,045 | -0.09(-4.09%) |
Apr 18, 2019 | 2.250 | 2.290 | 2.180 | 2.200 | 668,900 | -0.07(-3.08%) |
Apr 17, 2019 | 2.290 | 2.300 | 2.240 | 2.270 | 532,663 | +0.01(+0.44%) |
Apr 16, 2019 | 2.320 | 2.330 | 2.240 | 2.260 | 719,780 | -0.10(-4.24%) |
Apr 15, 2019 | 2.270 | 2.390 | 2.240 | 2.360 | 703,904 | +0.06(+2.61%) |
Apr 12, 2019 | 2.360 | 2.365 | 2.280 | 2.300 | 944,700 | -0.02(-0.86%) |
Apr 11, 2019 | 2.450 | 2.465 | 2.280 | 2.320 | 1,391,445 | -0.18(-7.20%) |
Apr 10, 2019 | 2.550 | 2.560 | 2.480 | 2.500 | 445,349 | -0.06(-2.34%) |
Apr 09, 2019 | 2.550 | 2.570 | 2.525 | 2.560 | 509,597 | +0.03(+1.19%) |
Apr 08, 2019 | 2.540 | 2.550 | 2.455 | 2.530 | 943,378 | +0.04(+1.61%) |
Apr 05, 2019 | 2.490 | 2.525 | 2.440 | 2.490 | 603,100 | +0.00(+0.00%) |
Apr 04, 2019 | 2.370 | 2.510 | 2.310 | 2.490 | 956,594 | +0.08(+3.32%) |
Apr 03, 2019 | 2.430 | 2.450 | 2.390 | 2.410 | 528,879 | +0.00(+0.00%) |
Apr 02, 2019 | 2.400 | 2.449 | 2.360 | 2.410 | 568,208 | -0.01(-0.41%) |
Apr 01, 2019 | 2.520 | 2.540 | 2.410 | 2.420 | 673,919 | -0.10(-3.97%) |
Mar 29, 2019 | 2.570 | 2.580 | 2.520 | 2.520 | 512,900 | -0.01(-0.40%) |
Mar 28, 2019 | 2.620 | 2.650 | 2.510 | 2.530 | 1,480,925 | -0.16(-5.95%) |
Mar 27, 2019 | 2.780 | 2.826 | 2.681 | 2.690 | 756,892 | -0.11(-3.93%) |
Mar 26, 2019 | 2.770 | 2.835 | 2.740 | 2.800 | 667,905 | -0.02(-0.71%) |
Mar 25, 2019 | 2.800 | 2.853 | 2.790 | 2.820 | 1,017,976 | +0.05(+1.81%) |
Mar 22, 2019 | 2.800 | 2.850 | 2.720 | 2.770 | 1,235,500 | -0.03(-1.07%) |
Mar 21, 2019 | 2.710 | 2.810 | 2.680 | 2.800 | 1,166,732 | +0.09(+3.32%) |
Mar 20, 2019 | 2.670 | 2.760 | 2.580 | 2.710 | 1,096,641 | +0.03(+1.12%) |
Mar 19, 2019 | 2.590 | 2.720 | 2.570 | 2.680 | 993,374 | +0.11(+4.28%) |
Mar 18, 2019 | 2.630 | 2.660 | 2.540 | 2.570 | 858,735 | -0.03(-1.15%) |
Mar 15, 2019 | 2.630 | 2.685 | 2.560 | 2.600 | 1,587,200 | +0.02(+0.78%) |
Mar 14, 2019 | 2.600 | 2.660 | 2.560 | 2.580 | 910,410 | -0.12(-4.44%) |
Mar 13, 2019 | 2.750 | 2.780 | 2.650 | 2.700 | 1,060,667 | +0.00(+0.00%) |
Mar 12, 2019 | 2.680 | 2.760 | 2.650 | 2.700 | 1,046,794 | +0.03(+1.12%) |
Mar 11, 2019 | 2.720 | 2.736 | 2.590 | 2.670 | 1,120,914 | -0.07(-2.55%) |
Mar 08, 2019 | 2.600 | 2.740 | 2.560 | 2.740 | 2,103,400 | +0.22(+8.73%) |
Mar 07, 2019 | 2.570 | 2.590 | 2.520 | 2.520 | 643,769 | -0.07(-2.70%) |
Mar 06, 2019 | 2.560 | 2.620 | 2.525 | 2.590 | 1,466,701 | +0.06(+2.37%) |
Mar 05, 2019 | 2.400 | 2.540 | 2.390 | 2.530 | 1,059,078 | +0.13(+5.42%) |
Mar 04, 2019 | 2.400 | 2.430 | 2.330 | 2.400 | 786,503 | -0.03(-1.23%) |
Mar 01, 2019 | 2.540 | 2.620 | 2.420 | 2.430 | 1,744,700 | -0.14(-5.45%) |
Feb 28, 2019 | 2.640 | 2.640 | 2.540 | 2.570 | 776,650 | -0.04(-1.53%) |
Feb 27, 2019 | 2.690 | 2.700 | 2.590 | 2.610 | 779,173 | -0.09(-3.33%) |
Feb 26, 2019 | 2.540 | 2.700 | 2.540 | 2.700 | 1,504,405 | +0.16(+6.30%) |
Feb 25, 2019 | 2.490 | 2.640 | 2.490 | 2.540 | 1,400,348 | +0.04(+1.60%) |
Feb 22, 2019 | 2.490 | 2.620 | 2.480 | 2.500 | 866,500 | +0.03(+1.21%) |
Feb 21, 2019 | 2.450 | 2.510 | 2.430 | 2.470 | 1,041,548 | -0.02(-0.80%) |
Feb 20, 2019 | 2.500 | 2.590 | 2.450 | 2.490 | 2,062,445 | +0.03(+1.22%) |
Feb 19, 2019 | 2.330 | 2.500 | 2.310 | 2.460 | 1,418,684 | +0.15(+6.49%) |
Feb 15, 2019 | 2.260 | 2.310 | 2.230 | 2.310 | 812,200 | +0.08(+3.59%) |
Feb 14, 2019 | 2.180 | 2.240 | 2.160 | 2.230 | 395,937 | +0.04(+1.83%) |
Feb 13, 2019 | 2.210 | 2.310 | 2.185 | 2.190 | 717,586 | -0.03(-1.35%) |
Feb 12, 2019 | 2.300 | 2.300 | 2.200 | 2.220 | 587,565 | -0.05(-2.20%) |
Feb 11, 2019 | 2.220 | 2.290 | 2.200 | 2.270 | 421,396 | +0.03(+1.34%) |
Feb 08, 2019 | 2.210 | 2.250 | 2.210 | 2.240 | 361,800 | +0.03(+1.36%) |
Feb 07, 2019 | 2.290 | 2.300 | 2.180 | 2.210 | 830,319 | -0.06(-2.64%) |
Feb 06, 2019 | 2.250 | 2.340 | 2.230 | 2.270 | 986,964 | +0.00(+0.00%) |
Feb 05, 2019 | 2.270 | 2.310 | 2.250 | 2.270 | 662,728 | +0.00(+0.00%) |
Feb 04, 2019 | 2.210 | 2.280 | 2.170 | 2.270 | 641,296 | +0.03(+1.34%) |
Feb 01, 2019 | 2.200 | 2.250 | 2.150 | 2.240 | 790,000 | +0.02(+0.90%) |
Jan 31, 2019 | 2.170 | 2.260 | 2.170 | 2.220 | 1,077,002 | +0.06(+2.78%) |
Jan 30, 2019 | 2.130 | 2.205 | 2.080 | 2.160 | 1,121,563 | +0.04(+1.89%) |
Jan 29, 2019 | 2.070 | 2.140 | 2.020 | 2.120 | 924,197 | +0.10(+4.95%) |
Jan 28, 2019 | 2.040 | 2.100 | 2.010 | 2.020 | 654,508 | -0.04(-1.94%) |
Jan 25, 2019 | 1.990 | 2.070 | 1.980 | 2.060 | 922,200 | +0.11(+5.64%) |
Jan 24, 2019 | 1.960 | 1.980 | 1.935 | 1.950 | 401,218 | -0.02(-1.02%) |
Jan 23, 2019 | 1.970 | 2.020 | 1.950 | 1.970 | 438,214 | -0.03(-1.50%) |
Jan 22, 2019 | 1.970 | 2.020 | 1.890 | 2.000 | 893,688 | +0.05(+2.56%) |
Jan 18, 2019 | 2.000 | 2.020 | 1.940 | 1.950 | 849,100 | -0.07(-3.47%) |
Jan 17, 2019 | 2.020 | 2.070 | 1.975 | 2.020 | 431,566 | +0.00(+0.00%) |
Jan 16, 2019 | 2.090 | 2.120 | 2.020 | 2.020 | 812,867 | -0.06(-2.88%) |
Jan 15, 2019 | 2.190 | 2.200 | 2.080 | 2.080 | 761,798 | -0.11(-5.02%) |
Jan 14, 2019 | 2.210 | 2.230 | 2.160 | 2.190 | 396,967 | -0.01(-0.45%) |
Jan 11, 2019 | 2.240 | 2.245 | 2.180 | 2.200 | 617,700 | -0.03(-1.35%) |
Jan 10, 2019 | 2.230 | 2.270 | 2.210 | 2.230 | 460,321 | -0.04(-1.76%) |
Jan 09, 2019 | 2.240 | 2.300 | 2.230 | 2.270 | 668,183 | +0.03(+1.34%) |
Jan 08, 2019 | 2.150 | 2.240 | 2.120 | 2.240 | 736,533 | +0.04(+1.82%) |
Jan 07, 2019 | 2.300 | 2.300 | 2.190 | 2.200 | 678,721 | -0.07(-3.08%) |
Jan 04, 2019 | 2.220 | 2.290 | 2.180 | 2.270 | 1,071,700 | +0.00(+0.00%) |
Jan 03, 2019 | 2.250 | 2.280 | 2.170 | 2.270 | 1,128,267 | +0.07(+3.18%) |
Jan 02, 2019 | 2.150 | 2.250 | 2.115 | 2.200 | 942,727 | +0.05(+2.33%) |
Dec 31, 2018 | 2.150 | 2.160 | 2.080 | 2.150 | 658,600 | +0.00(+0.00%) |
Dec 28, 2018 | 2.130 | 2.200 | 2.100 | 2.150 | 943,400 | +0.03(+1.42%) |
Dec 27, 2018 | 2.130 | 2.170 | 2.090 | 2.120 | 893,295 | +0.03(+1.44%) |
Dec 26, 2018 | 2.130 | 2.170 | 2.060 | 2.090 | 831,051 | +0.04(+1.95%) |
Dec 24, 2018 | 2.050 | 2.120 | 2.020 | 2.050 | 737,700 | +0.04(+1.99%) |
Dec 21, 2018 | 2.110 | 2.120 | 2.000 | 2.010 | 2,387,200 | -0.07(-3.37%) |
Dec 20, 2018 | 2.060 | 2.110 | 2.000 | 2.080 | 1,149,526 | +0.13(+6.67%) |
Dec 19, 2018 | 2.150 | 2.260 | 1.950 | 1.950 | 1,804,556 | -0.20(-9.30%) |
Dec 18, 2018 | 2.060 | 2.170 | 2.040 | 2.150 | 954,770 | +0.06(+2.87%) |
Dec 17, 2018 | 2.010 | 2.160 | 1.990 | 2.090 | 1,210,159 | +0.08(+3.98%) |
Dec 14, 2018 | 1.970 | 2.070 | 1.920 | 2.010 | 1,027,700 | +0.01(+0.50%) |
Dec 13, 2018 | 2.070 | 2.130 | 1.990 | 2.000 | 1,130,364 | -0.11(-5.21%) |
Dec 12, 2018 | 1.940 | 2.120 | 1.920 | 2.110 | 1,389,355 | +0.21(+11.05%) |
Dec 11, 2018 | 1.950 | 1.950 | 1.890 | 1.900 | 908,106 | -0.01(-0.52%) |
Dec 10, 2018 | 1.950 | 2.010 | 1.890 | 1.910 | 581,984 | -0.06(-3.05%) |
Dec 07, 2018 | 1.890 | 1.990 | 1.865 | 1.970 | 974,600 | +0.13(+7.07%) |
Dec 06, 2018 | 1.830 | 1.880 | 1.810 | 1.840 | 542,455 | -0.01(-0.54%) |
Dec 04, 2018 | 1.950 | 1.980 | 1.840 | 1.850 | 701,300 | -0.05(-2.63%) |
Dec 03, 2018 | 1.920 | 1.950 | 1.850 | 1.900 | 635,366 | +0.05(+2.70%) |
Nov 30, 2018 | 1.880 | 1.920 | 1.840 | 1.850 | 565,600 | -0.06(-3.14%) |
Nov 29, 2018 | 1.890 | 1.910 | 1.840 | 1.910 | 650,476 | +0.05(+2.69%) |
Nov 28, 2018 | 1.810 | 1.920 | 1.780 | 1.860 | 835,969 | +0.05(+2.76%) |
Nov 27, 2018 | 1.830 | 1.850 | 1.760 | 1.810 | 761,310 | -0.02(-1.09%) |
Nov 26, 2018 | 1.960 | 1.980 | 1.830 | 1.830 | 787,389 | -0.10(-5.18%) |
Nov 23, 2018 | 1.990 | 2.020 | 1.880 | 1.930 | 574,900 | -0.10(-4.93%) |
Nov 21, 2018 | 2.030 | 2.030 | 2.030 | 0 | +0.10(+5.18%) | |
Nov 20, 2018 | 2.050 | 2.050 | 1.860 | 1.930 | 679,264 | -0.07(-3.50%) |
Nov 19, 2018 | 2.010 | 2.050 | 1.975 | 2.000 | 292,018 | -0.01(-0.50%) |
Nov 16, 2018 | 2.010 | 2.070 | 1.990 | 2.010 | 644,800 | +0.03(+1.52%) |
Nov 15, 2018 | 1.950 | 1.990 | 1.910 | 1.980 | 571,915 | +0.05(+2.59%) |
Nov 14, 2018 | 1.790 | 1.950 | 1.790 | 1.930 | 705,546 | +0.14(+7.82%) |
Nov 13, 2018 | 1.890 | 1.910 | 1.790 | 1.790 | 1,013,885 | -0.10(-5.29%) |
Nov 12, 2018 | 2.000 | 2.010 | 1.860 | 1.890 | 1,029,126 | -0.12(-5.97%) |
Nov 09, 2018 | 2.000 | 2.030 | 1.940 | 2.010 | 662,200 | -0.03(-1.47%) |
Nov 08, 2018 | 2.050 | 2.090 | 2.030 | 2.040 | 463,810 | -0.04(-1.92%) |
Nov 07, 2018 | 2.130 | 2.130 | 2.040 | 2.080 | 492,838 | -0.02(-0.95%) |
Nov 06, 2018 | 2.140 | 2.180 | 2.100 | 2.100 | 315,083 | -0.04(-1.87%) |
Nov 05, 2018 | 2.120 | 2.200 | 2.120 | 2.140 | 756,006 | +0.02(+0.94%) |
Nov 02, 2018 | 2.110 | 2.150 | 2.080 | 2.120 | 646,700 | -0.01(-0.47%) |
Nov 01, 2018 | 2.040 | 2.130 | 1.960 | 2.130 | 1,618,687 | +0.16(+8.12%) |
Oct 31, 2018 | 2.010 | 2.060 | 1.860 | 1.970 | 2,381,876 | -0.09(-4.37%) |
Oct 30, 2018 | 2.080 | 2.120 | 2.020 | 2.060 | 838,915 | -0.02(-0.96%) |
Oct 29, 2018 | 2.130 | 2.180 | 2.080 | 2.080 | 763,520 | -0.05(-2.35%) |
Oct 26, 2018 | 2.150 | 2.220 | 2.080 | 2.130 | 853,700 | +0.04(+1.91%) |
Oct 25, 2018 | 2.220 | 2.250 | 2.090 | 2.090 | 1,193,583 | -0.13(-5.86%) |
Oct 24, 2018 | 2.290 | 2.340 | 2.210 | 2.220 | 700,331 | -0.07(-3.06%) |
Oct 23, 2018 | 2.420 | 2.460 | 2.280 | 2.290 | 766,241 | -0.01(-0.43%) |
Oct 22, 2018 | 2.320 | 2.370 | 2.280 | 2.300 | 398,080 | -0.05(-2.13%) |
Oct 19, 2018 | 2.470 | 2.470 | 2.330 | 2.350 | 589,400 | -0.06(-2.49%) |
Oct 18, 2018 | 2.420 | 2.480 | 2.380 | 2.410 | 467,665 | -0.02(-0.82%) |
Oct 17, 2018 | 2.390 | 2.480 | 2.363 | 2.430 | 623,303 | +0.02(+0.83%) |
Oct 16, 2018 | 2.490 | 2.510 | 2.390 | 2.410 | 982,632 | -0.06(-2.43%) |
Oct 15, 2018 | 2.480 | 2.570 | 2.435 | 2.470 | 1,541,694 | +0.06(+2.49%) |
Oct 12, 2018 | 2.470 | 2.490 | 2.310 | 2.410 | 1,158,600 | -0.07(-2.82%) |
Oct 11, 2018 | 2.310 | 2.500 | 2.250 | 2.480 | 1,642,831 | +0.20(+8.77%) |
Oct 10, 2018 | 2.260 | 2.280 | 2.200 | 2.280 | 412,644 | +0.04(+1.79%) |
Oct 09, 2018 | 2.290 | 2.320 | 2.240 | 2.240 | 487,726 | -0.08(-3.45%) |
Oct 08, 2018 | 2.250 | 2.320 | 2.210 | 2.320 | 701,901 | +0.03(+1.31%) |
Oct 05, 2018 | 2.340 | 2.390 | 2.280 | 2.290 | 417,700 | -0.04(-1.72%) |
Oct 04, 2018 | 2.320 | 2.400 | 2.290 | 2.330 | 584,778 | +0.05(+2.19%) |
Oct 03, 2018 | 2.360 | 2.390 | 2.270 | 2.280 | 572,635 | -0.07(-2.98%) |
Oct 02, 2018 | 2.290 | 2.370 | 2.290 | 2.350 | 747,558 | +0.12(+5.38%) |
Oct 01, 2018 | 2.280 | 2.320 | 2.230 | 2.230 | 591,893 | -0.08(-3.46%) |
Sep 28, 2018 | 2.290 | 2.330 | 2.250 | 2.310 | 700,700 | +0.06(+2.67%) |
Sep 27, 2018 | 2.210 | 2.280 | 2.155 | 2.250 | 591,906 | +0.01(+0.45%) |
Sep 26, 2018 | 2.280 | 2.290 | 2.190 | 2.240 | 738,776 | -0.05(-2.18%) |
Sep 25, 2018 | 2.340 | 2.395 | 2.290 | 2.290 | 747,334 | -0.01(-0.43%) |
Sep 24, 2018 | 2.300 | 2.350 | 2.280 | 2.300 | 545,804 | +0.01(+0.44%) |
Sep 21, 2018 | 2.350 | 2.350 | 2.250 | 2.290 | 1,344,800 | -0.04(-1.72%) |
Sep 20, 2018 | 2.340 | 2.370 | 2.270 | 2.330 | 501,347 | +0.03(+1.30%) |
Sep 19, 2018 | 2.290 | 2.350 | 2.280 | 2.300 | 660,900 | +0.03(+1.32%) |
Sep 18, 2018 | 2.280 | 2.300 | 2.240 | 2.270 | 386,305 | -0.01(-0.44%) |
Sep 17, 2018 | 2.230 | 2.310 | 2.190 | 2.280 | 699,490 | +0.07(+3.17%) |
Sep 14, 2018 | 2.230 | 2.270 | 2.190 | 2.210 | 320,900 | -0.02(-0.90%) |
Sep 13, 2018 | 2.300 | 2.310 | 2.200 | 2.230 | 526,362 | -0.01(-0.45%) |
Sep 12, 2018 | 2.140 | 2.300 | 2.130 | 2.240 | 1,002,319 | +0.08(+3.70%) |
Sep 11, 2018 | 2.130 | 2.170 | 2.080 | 2.160 | 514,846 | +0.02(+0.93%) |
Sep 10, 2018 | 2.180 | 2.220 | 2.135 | 2.140 | 396,584 | -0.04(-1.83%) |
Sep 07, 2018 | 2.140 | 2.240 | 2.130 | 2.180 | 538,700 | +0.02(+0.93%) |
Sep 06, 2018 | 2.210 | 2.270 | 2.150 | 2.160 | 615,857 | +0.01(+0.47%) |
Sep 05, 2018 | 2.210 | 2.215 | 2.150 | 2.150 | 593,043 | -0.04(-1.83%) |
Sep 04, 2018 | 2.200 | 2.210 | 2.125 | 2.190 | 994,589 | -0.05(-2.23%) |
Aug 31, 2018 | 2.240 | 2.240 | 2.240 | 0 | -0.05(-2.18%) | |
Aug 30, 2018 | 2.280 | 2.310 | 2.230 | 2.290 | 460,323 | +0.00(+0.00%) |
Aug 29, 2018 | 2.330 | 2.340 | 2.250 | 2.290 | 786,686 | -0.03(-1.29%) |
Aug 28, 2018 | 2.380 | 2.450 | 2.300 | 2.320 | 818,629 | -0.06(-2.52%) |
Aug 27, 2018 | 2.370 | 2.430 | 2.340 | 2.380 | 768,350 | +0.05(+2.15%) |
Aug 24, 2018 | 2.250 | 2.380 | 2.230 | 2.330 | 1,362,400 | +0.13(+5.91%) |
Aug 23, 2018 | 2.240 | 2.240 | 2.170 | 2.200 | 724,175 | -0.06(-2.65%) |
Aug 22, 2018 | 2.320 | 2.330 | 2.230 | 2.260 | 509,753 | -0.01(-0.44%) |
Aug 21, 2018 | 2.260 | 2.300 | 2.200 | 2.270 | 675,756 | +0.03(+1.34%) |
Aug 20, 2018 | 2.240 | 2.260 | 2.190 | 2.240 | 660,741 | +0.04(+1.82%) |
Aug 17, 2018 | 2.120 | 2.245 | 2.110 | 2.200 | 1,231,500 | +0.11(+5.26%) |
Aug 16, 2018 | 2.230 | 2.295 | 2.090 | 2.090 | 2,592,505 | -0.12(-5.43%) |
Aug 15, 2018 | 2.280 | 2.300 | 2.150 | 2.210 | 1,527,302 | -0.11(-4.74%) |
Aug 14, 2018 | 2.350 | 2.380 | 2.310 | 2.320 | 551,339 | +0.01(+0.43%) |
Aug 13, 2018 | 2.490 | 2.490 | 2.260 | 2.310 | 1,457,268 | -0.21(-8.33%) |
Aug 10, 2018 | 2.430 | 2.535 | 2.430 | 2.520 | 673,600 | +0.08(+3.28%) |
Aug 09, 2018 | 2.450 | 2.480 | 2.430 | 2.440 | 742,793 | +0.03(+1.24%) |
Aug 08, 2018 | 2.500 | 2.550 | 2.410 | 2.410 | 1,066,107 | -0.11(-4.37%) |
Aug 07, 2018 | 2.580 | 2.580 | 2.510 | 2.520 | 510,406 | -0.02(-0.79%) |
Aug 06, 2018 | 2.560 | 2.570 | 2.520 | 2.540 | 410,085 | -0.04(-1.55%) |
Aug 03, 2018 | 2.600 | 2.600 | 2.535 | 2.580 | 686,800 | +0.05(+1.98%) |
Aug 02, 2018 | 2.810 | 2.825 | 2.520 | 2.530 | 2,786,583 | -0.34(-11.85%) |
Aug 01, 2018 | 2.910 | 2.920 | 2.860 | 2.870 | 453,691 | -0.06(-2.05%) |
Jul 31, 2018 | 2.880 | 2.970 | 2.880 | 2.930 | 645,708 | +0.03(+1.03%) |
Jul 30, 2018 | 2.910 | 2.960 | 2.890 | 2.900 | 520,573 | -0.01(-0.34%) |
Jul 27, 2018 | 2.940 | 2.960 | 2.880 | 2.910 | 535,500 | -0.01(-0.34%) |
Jul 26, 2018 | 2.950 | 2.980 | 2.920 | 2.920 | 587,701 | -0.05(-1.68%) |
Jul 25, 2018 | 2.940 | 2.990 | 2.910 | 2.970 | 626,066 | +0.06(+2.06%) |
Jul 24, 2018 | 2.940 | 2.965 | 2.910 | 2.910 | 289,561 | +0.00(+0.00%) |
Jul 23, 2018 | 2.960 | 2.965 | 2.890 | 2.910 | 595,041 | -0.06(-2.02%) |
Jul 20, 2018 | 2.930 | 3.000 | 2.920 | 2.970 | 712,238 | +0.10(+3.48%) |
Jul 19, 2018 | 2.810 | 2.950 | 2.800 | 2.870 | 787,272 | -0.01(-0.35%) |
Jul 18, 2018 | 2.850 | 2.905 | 2.850 | 2.880 | 598,208 | +0.01(+0.35%) |
Jul 17, 2018 | 2.880 | 2.900 | 2.830 | 2.870 | 849,690 | -0.03(-1.03%) |
Jul 16, 2018 | 2.930 | 2.940 | 2.871 | 2.900 | 611,564 | -0.04(-1.36%) |
Jul 13, 2018 | 2.940 | 2.960 | 2.900 | 2.940 | 579,082 | -0.03(-1.01%) |
Jul 12, 2018 | 3.020 | 3.050 | 2.950 | 2.970 | 627,965 | +0.00(+0.00%) |
Jul 11, 2018 | 3.100 | 3.130 | 2.960 | 2.970 | 1,615,574 | -0.16(-5.11%) |
Jul 10, 2018 | 3.290 | 3.300 | 3.130 | 3.130 | 1,509,617 | -0.18(-5.44%) |
Jul 09, 2018 | 3.300 | 3.350 | 3.270 | 3.310 | 1,151,096 | +0.08(+2.48%) |
Jul 06, 2018 | 3.220 | 3.270 | 3.191 | 3.230 | 915,804 | +0.01(+0.31%) |
Jul 05, 2018 | 3.260 | 3.290 | 3.182 | 3.220 | 1,075,722 | -0.04(-1.23%) |
Jul 03, 2018 | 3.260 | 3.260 | 3.260 | 0 | +0.13(+4.15%) | |
Jul 02, 2018 | 3.060 | 3.150 | 3.060 | 3.130 | 535,074 | +0.01(+0.32%) |
Jun 29, 2018 | 3.040 | 3.165 | 3.030 | 3.120 | 704,860 | +0.08(+2.63%) |
Jun 28, 2018 | 3.120 | 3.140 | 3.025 | 3.040 | 651,273 | -0.07(-2.25%) |
Jun 27, 2018 | 3.200 | 3.200 | 3.110 | 3.110 | 636,075 | -0.05(-1.58%) |
Jun 26, 2018 | 3.050 | 3.200 | 3.030 | 3.160 | 879,607 | +0.04(+1.28%) |
Jun 25, 2018 | 3.190 | 3.230 | 3.120 | 3.120 | 833,552 | -0.09(-2.80%) |
Jun 22, 2018 | 3.180 | 3.260 | 3.170 | 3.210 | 1,226,487 | +0.05(+1.58%) |
Jun 21, 2018 | 3.120 | 3.175 | 3.100 | 3.160 | 635,650 | +0.01(+0.32%) |
Jun 20, 2018 | 3.180 | 3.205 | 3.150 | 3.150 | 597,518 | -0.01(-0.32%) |
Jun 19, 2018 | 3.150 | 3.230 | 3.100 | 3.160 | 2,131,191 | -0.07(-2.17%) |
Jun 18, 2018 | 3.200 | 3.250 | 3.190 | 3.230 | 1,268,823 | +0.03(+0.94%) |
Jun 15, 2018 | 3.310 | 3.180 | 3.200 | 3,285,013 | -0.11(-3.32%) | |
Jun 14, 2018 | 3.180 | 3.320 | 3.115 | 3.310 | 2,564,779 | +0.07(+2.16%) |
Jun 13, 2018 | 3.000 | 3.300 | 3.000 | 3.240 | 5,409,417 | +0.24(+8.00%) |
Jun 12, 2018 | 2.860 | 3.000 | 2.845 | 3.000 | 2,765,505 | +0.13(+4.53%) |
Jun 11, 2018 | 2.810 | 2.910 | 2.800 | 2.870 | 973,808 | +0.06(+2.14%) |
Jun 08, 2018 | 2.850 | 2.850 | 2.800 | 2.810 | 508,315 | -0.04(-1.40%) |
Jun 07, 2018 | 2.870 | 2.900 | 2.820 | 2.850 | 634,503 | +0.00(+0.00%) |
Jun 06, 2018 | 2.850 | 2.770 | 2.850 | 793,370 | +0.08(+2.89%) | |
Jun 05, 2018 | 2.730 | 2.800 | 2.710 | 2.770 | 890,073 | +0.04(+1.47%) |
Jun 04, 2018 | 2.820 | 2.820 | 2.730 | 2.730 | 934,175 | -0.08(-2.85%) |
Jun 01, 2018 | 2.800 | 2.835 | 2.750 | 2.810 | 688,890 | +0.00(+0.00%) |
May 31, 2018 | 2.840 | 2.860 | 2.800 | 2.810 | 430,137 | -0.03(-1.06%) |
May 30, 2018 | 2.870 | 2.880 | 2.820 | 2.840 | 570,599 | +0.00(+0.00%) |
May 29, 2018 | 2.780 | 2.890 | 2.760 | 2.840 | 942,506 | -0.01(-0.35%) |
May 25, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.09(-3.06%) | |
May 24, 2018 | 2.920 | 3.020 | 2.910 | 2.940 | 1,343,362 | +0.01(+0.34%) |
May 23, 2018 | 2.860 | 2.950 | 2.855 | 2.930 | 1,116,922 | +0.07(+2.45%) |
May 22, 2018 | 2.970 | 2.975 | 2.855 | 2.860 | 1,110,072 | -0.04(-1.38%) |
May 21, 2018 | 2.860 | 2.920 | 2.840 | 2.900 | 490,499 | +0.03(+1.05%) |
May 18, 2018 | 2.810 | 2.895 | 2.810 | 2.870 | 1,211,633 | +0.02(+0.70%) |
May 17, 2018 | 2.840 | 2.870 | 2.820 | 2.850 | 654,501 | +0.02(+0.71%) |
May 16, 2018 | 2.800 | 2.880 | 2.790 | 2.830 | 875,876 | +0.03(+1.07%) |
May 15, 2018 | 2.780 | 2.819 | 2.720 | 2.800 | 1,368,382 | -0.08(-2.78%) |
May 14, 2018 | 2.920 | 2.945 | 2.845 | 2.880 | 929,396 | -0.04(-1.37%) |
May 11, 2018 | 3.000 | 3.017 | 2.880 | 2.920 | 1,125,872 | -0.03(-1.02%) |
May 10, 2018 | 2.890 | 2.970 | 2.890 | 2.950 | 1,125,826 | +0.11(+3.87%) |
May 09, 2018 | 2.850 | 2.960 | 2.830 | 2.840 | 1,291,421 | +0.00(+0.00%) |
May 08, 2018 | 2.770 | 2.870 | 2.730 | 2.840 | 1,518,986 | +0.03(+1.07%) |
May 07, 2018 | 2.840 | 2.860 | 2.770 | 2.810 | 1,539,764 | -0.05(-1.75%) |
May 04, 2018 | 2.920 | 2.970 | 2.820 | 2.860 | 2,180,489 | -0.08(-2.72%) |
May 03, 2018 | 3.090 | 3.130 | 2.940 | 2.940 | 1,848,790 | -0.10(-3.29%) |
May 02, 2018 | 3.000 | 3.150 | 2.970 | 3.040 | 2,055,282 | +0.05(+1.67%) |