Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.500 | 2.500 | 2.430 | 2.430 | 318,797 | -0.07(-2.80%) |
Apr 29, 2019 | 2.460 | 2.530 | 2.400 | 2.500 | 497,411 | +0.03(+1.21%) |
Apr 26, 2019 | 2.540 | 2.570 | 2.450 | 2.470 | 391,300 | -0.07(-2.76%) |
Apr 25, 2019 | 2.650 | 2.650 | 2.520 | 2.540 | 645,657 | -0.11(-4.15%) |
Apr 24, 2019 | 2.700 | 2.710 | 2.545 | 2.650 | 779,079 | -0.04(-1.49%) |
Apr 23, 2019 | 2.710 | 2.770 | 2.687 | 2.690 | 559,559 | -0.04(-1.47%) |
Apr 22, 2019 | 2.680 | 2.750 | 2.610 | 2.730 | 562,730 | +0.05(+1.87%) |
Apr 18, 2019 | 2.600 | 2.680 | 2.580 | 2.680 | 620,900 | +0.09(+3.47%) |
Apr 17, 2019 | 2.570 | 2.600 | 2.530 | 2.590 | 319,422 | +0.02(+0.78%) |
Apr 16, 2019 | 2.500 | 2.615 | 2.490 | 2.570 | 569,293 | +0.07(+2.80%) |
Apr 15, 2019 | 2.440 | 2.500 | 2.410 | 2.500 | 1,424,358 | +0.05(+2.04%) |
Apr 12, 2019 | 2.400 | 2.500 | 2.400 | 2.450 | 305,700 | +0.06(+2.51%) |
Apr 11, 2019 | 2.360 | 2.400 | 2.340 | 2.390 | 90,918 | +0.00(+0.00%) |
Apr 10, 2019 | 2.400 | 2.460 | 2.365 | 2.390 | 425,816 | -0.01(-0.42%) |
Apr 09, 2019 | 2.330 | 2.400 | 2.320 | 2.400 | 272,448 | +0.05(+2.13%) |
Apr 08, 2019 | 2.290 | 2.370 | 2.280 | 2.350 | 362,396 | +0.04(+1.73%) |
Apr 05, 2019 | 2.190 | 2.330 | 2.190 | 2.310 | 616,700 | +0.14(+6.45%) |
Apr 04, 2019 | 2.130 | 2.190 | 2.100 | 2.170 | 1,246,689 | +0.05(+2.36%) |
Apr 03, 2019 | 2.290 | 2.310 | 2.110 | 2.120 | 951,629 | -0.16(-7.02%) |
Apr 02, 2019 | 2.350 | 2.370 | 2.280 | 2.280 | 872,785 | -0.09(-3.80%) |
Apr 01, 2019 | 2.360 | 2.380 | 2.329 | 2.370 | 279,989 | +0.01(+0.42%) |
Mar 29, 2019 | 2.380 | 2.380 | 2.340 | 2.360 | 153,900 | +0.01(+0.43%) |
Mar 28, 2019 | 2.350 | 2.395 | 2.335 | 2.350 | 220,054 | +0.01(+0.43%) |
Mar 27, 2019 | 2.380 | 2.400 | 2.320 | 2.340 | 228,481 | -0.03(-1.27%) |
Mar 26, 2019 | 2.360 | 2.390 | 2.350 | 2.370 | 147,020 | +0.01(+0.42%) |
Mar 25, 2019 | 2.320 | 2.370 | 2.320 | 2.360 | 363,696 | +0.02(+0.85%) |
Mar 22, 2019 | 2.300 | 2.360 | 2.274 | 2.340 | 428,700 | -0.01(-0.43%) |
Mar 21, 2019 | 2.340 | 2.380 | 2.340 | 2.350 | 157,157 | +0.00(+0.00%) |
Mar 20, 2019 | 2.340 | 2.370 | 2.330 | 2.350 | 254,568 | -0.01(-0.42%) |
Mar 19, 2019 | 2.330 | 2.400 | 2.315 | 2.360 | 316,177 | +0.03(+1.29%) |
Mar 18, 2019 | 2.330 | 2.380 | 2.255 | 2.330 | 609,779 | -0.01(-0.43%) |
Mar 15, 2019 | 2.370 | 2.400 | 2.330 | 2.340 | 262,700 | -0.03(-1.27%) |
Mar 14, 2019 | 2.340 | 2.390 | 2.310 | 2.370 | 354,886 | +0.03(+1.28%) |
Mar 13, 2019 | 2.330 | 2.370 | 2.305 | 2.340 | 488,998 | -0.01(-0.43%) |
Mar 12, 2019 | 2.390 | 2.430 | 2.320 | 2.350 | 171,178 | -0.03(-1.26%) |
Mar 11, 2019 | 2.360 | 2.400 | 2.330 | 2.380 | 272,717 | +0.03(+1.28%) |
Mar 08, 2019 | 2.290 | 2.390 | 2.280 | 2.350 | 447,500 | -0.03(-1.26%) |
Mar 07, 2019 | 2.320 | 2.420 | 2.260 | 2.380 | 738,244 | +0.04(+1.71%) |
Mar 06, 2019 | 2.460 | 2.500 | 2.310 | 2.340 | 1,048,446 | -0.13(-5.26%) |
Mar 05, 2019 | 2.490 | 2.500 | 2.450 | 2.470 | 459,226 | -0.02(-0.80%) |
Mar 04, 2019 | 2.600 | 2.650 | 2.460 | 2.490 | 916,188 | -0.14(-5.32%) |
Mar 01, 2019 | 2.670 | 2.720 | 2.600 | 2.630 | 383,200 | -0.02(-0.75%) |
Feb 28, 2019 | 2.780 | 2.790 | 2.630 | 2.650 | 761,261 | -0.13(-4.68%) |
Feb 27, 2019 | 2.740 | 2.780 | 2.700 | 2.780 | 529,065 | +0.03(+1.09%) |
Feb 26, 2019 | 2.750 | 2.780 | 2.720 | 2.750 | 795,380 | -0.01(-0.36%) |
Feb 25, 2019 | 2.770 | 2.800 | 2.710 | 2.760 | 1,134,597 | +0.11(+4.15%) |
Feb 22, 2019 | 2.500 | 2.740 | 2.500 | 2.650 | 4,385,700 | +0.15(+6.00%) |
Feb 21, 2019 | 2.490 | 2.500 | 2.473 | 2.500 | 338,600 | +0.00(+0.00%) |
Feb 20, 2019 | 2.500 | 2.510 | 2.475 | 2.500 | 502,192 | +0.00(+0.00%) |
Feb 19, 2019 | 2.460 | 2.500 | 2.450 | 2.500 | 1,052,448 | +0.03(+1.21%) |
Feb 15, 2019 | 2.550 | 2.550 | 2.465 | 2.470 | 573,400 | -0.08(-3.14%) |
Feb 14, 2019 | 2.540 | 2.550 | 2.480 | 2.550 | 526,996 | +0.00(+0.00%) |
Feb 13, 2019 | 2.540 | 2.550 | 2.490 | 2.550 | 479,105 | +0.01(+0.39%) |
Feb 12, 2019 | 2.490 | 2.555 | 2.490 | 2.540 | 340,351 | +0.00(+0.00%) |
Feb 11, 2019 | 2.570 | 2.570 | 2.520 | 2.540 | 353,536 | -0.01(-0.39%) |
Feb 08, 2019 | 2.460 | 2.555 | 2.460 | 2.550 | 333,700 | +0.07(+2.82%) |
Feb 07, 2019 | 2.520 | 2.550 | 2.400 | 2.480 | 429,356 | -0.07(-2.75%) |
Feb 06, 2019 | 2.570 | 2.586 | 2.520 | 2.550 | 234,562 | -0.04(-1.54%) |
Feb 05, 2019 | 2.450 | 2.600 | 2.420 | 2.590 | 354,698 | +0.14(+5.71%) |
Feb 04, 2019 | 2.450 | 2.470 | 2.400 | 2.450 | 200,348 | -0.03(-1.21%) |
Feb 01, 2019 | 2.510 | 2.550 | 2.415 | 2.480 | 441,500 | -0.03(-1.20%) |
Jan 31, 2019 | 2.630 | 2.630 | 2.450 | 2.510 | 882,163 | -0.12(-4.56%) |
Jan 30, 2019 | 2.500 | 2.650 | 2.470 | 2.630 | 1,126,427 | +0.13(+5.20%) |
Jan 29, 2019 | 2.410 | 2.500 | 2.340 | 2.500 | 1,227,303 | +0.12(+5.04%) |
Jan 28, 2019 | 2.230 | 2.390 | 2.200 | 2.380 | 1,138,070 | +0.15(+6.73%) |
Jan 25, 2019 | 2.210 | 2.250 | 2.180 | 2.230 | 374,500 | +0.05(+2.29%) |
Jan 24, 2019 | 2.140 | 2.210 | 2.140 | 2.180 | 804,372 | +0.01(+0.46%) |
Jan 23, 2019 | 2.120 | 2.190 | 2.095 | 2.170 | 388,065 | +0.06(+2.84%) |
Jan 22, 2019 | 2.190 | 2.190 | 2.070 | 2.110 | 549,502 | -0.09(-4.09%) |
Jan 18, 2019 | 2.120 | 2.200 | 2.080 | 2.200 | 722,500 | +0.11(+5.26%) |
Jan 17, 2019 | 2.150 | 2.190 | 2.080 | 2.090 | 514,459 | -0.06(-2.79%) |
Jan 16, 2019 | 2.070 | 2.150 | 2.070 | 2.150 | 545,884 | +0.10(+4.88%) |
Jan 15, 2019 | 2.040 | 2.130 | 2.040 | 2.050 | 493,770 | +0.01(+0.49%) |
Jan 14, 2019 | 1.940 | 2.080 | 1.940 | 2.040 | 397,525 | +0.06(+3.03%) |
Jan 11, 2019 | 2.010 | 2.040 | 1.960 | 1.980 | 372,900 | -0.05(-2.46%) |
Jan 10, 2019 | 2.040 | 2.060 | 1.980 | 2.030 | 488,643 | -0.01(-0.49%) |
Jan 09, 2019 | 1.920 | 2.050 | 1.920 | 2.040 | 535,017 | +0.12(+6.25%) |
Jan 08, 2019 | 2.020 | 2.020 | 1.880 | 1.920 | 633,044 | -0.11(-5.42%) |
Jan 07, 2019 | 1.950 | 2.060 | 1.930 | 2.030 | 386,883 | +0.08(+4.10%) |
Jan 04, 2019 | 1.870 | 1.985 | 1.870 | 1.950 | 454,300 | +0.07(+3.72%) |
Jan 03, 2019 | 1.890 | 1.890 | 1.860 | 1.880 | 359,027 | -0.01(-0.53%) |
Jan 02, 2019 | 1.820 | 1.915 | 1.807 | 1.890 | 296,345 | +0.06(+3.28%) |
Dec 31, 2018 | 1.880 | 1.900 | 1.785 | 1.830 | 553,500 | -0.07(-3.68%) |
Dec 28, 2018 | 1.850 | 1.910 | 1.850 | 1.900 | 448,100 | +0.04(+2.15%) |
Dec 27, 2018 | 1.860 | 1.950 | 1.820 | 1.860 | 596,274 | +0.00(+0.00%) |
Dec 26, 2018 | 2.100 | 2.100 | 1.850 | 1.860 | 933,186 | -0.24(-11.43%) |
Dec 24, 2018 | 2.070 | 2.160 | 2.050 | 2.100 | 571,200 | +0.03(+1.45%) |
Dec 21, 2018 | 2.130 | 2.130 | 2.070 | 2.070 | 578,800 | -0.07(-3.27%) |
Dec 20, 2018 | 2.170 | 2.177 | 2.100 | 2.140 | 502,158 | -0.02(-0.93%) |
Dec 19, 2018 | 2.200 | 2.230 | 2.150 | 2.160 | 490,170 | -0.03(-1.37%) |
Dec 18, 2018 | 2.150 | 2.200 | 2.150 | 2.190 | 326,634 | +0.04(+1.86%) |
Dec 17, 2018 | 2.200 | 2.215 | 2.140 | 2.150 | 400,715 | -0.07(-3.15%) |
Dec 14, 2018 | 2.180 | 2.220 | 2.155 | 2.220 | 392,400 | +0.03(+1.37%) |
Dec 13, 2018 | 2.180 | 2.220 | 2.150 | 2.190 | 1,277,540 | +0.01(+0.46%) |
Dec 12, 2018 | 2.160 | 2.200 | 2.110 | 2.180 | 418,104 | +0.04(+1.87%) |
Dec 11, 2018 | 2.110 | 2.160 | 2.090 | 2.140 | 382,824 | +0.03(+1.42%) |
Dec 10, 2018 | 2.080 | 2.130 | 2.060 | 2.110 | 450,477 | +0.00(+0.00%) |
Dec 07, 2018 | 2.080 | 2.155 | 2.080 | 2.110 | 656,100 | +0.01(+0.48%) |
Dec 06, 2018 | 2.030 | 2.105 | 2.020 | 2.100 | 552,324 | +0.03(+1.45%) |
Dec 04, 2018 | 2.130 | 2.130 | 2.070 | 2.070 | 529,200 | -0.04(-1.90%) |
Dec 03, 2018 | 2.150 | 2.160 | 2.080 | 2.110 | 504,544 | +0.01(+0.48%) |
Nov 30, 2018 | 2.120 | 2.140 | 2.065 | 2.100 | 500,800 | -0.05(-2.33%) |
Nov 29, 2018 | 2.190 | 2.190 | 2.070 | 2.150 | 591,449 | -0.06(-2.71%) |
Nov 28, 2018 | 2.180 | 2.230 | 2.170 | 2.210 | 852,748 | +0.01(+0.45%) |
Nov 27, 2018 | 2.200 | 2.210 | 2.155 | 2.200 | 447,896 | +0.01(+0.46%) |
Nov 26, 2018 | 2.200 | 2.200 | 2.150 | 2.190 | 417,549 | +0.02(+0.92%) |
Nov 23, 2018 | 2.130 | 2.200 | 2.110 | 2.170 | 319,600 | -0.04(-1.81%) |
Nov 21, 2018 | 2.210 | 2.210 | 2.210 | 0 | +0.04(+1.84%) | |
Nov 20, 2018 | 2.110 | 2.180 | 2.061 | 2.170 | 697,073 | +0.02(+0.93%) |
Nov 19, 2018 | 2.180 | 2.210 | 2.140 | 2.150 | 547,157 | -0.03(-1.38%) |
Nov 16, 2018 | 2.190 | 2.230 | 2.150 | 2.180 | 610,800 | -0.04(-1.80%) |
Nov 15, 2018 | 2.110 | 2.220 | 2.070 | 2.220 | 1,157,874 | +0.10(+4.72%) |
Nov 14, 2018 | 2.020 | 2.140 | 1.980 | 2.120 | 874,021 | +0.10(+4.95%) |
Nov 13, 2018 | 1.960 | 2.070 | 1.960 | 2.020 | 503,952 | +0.08(+4.12%) |
Nov 12, 2018 | 2.070 | 2.080 | 1.930 | 1.940 | 635,713 | -0.13(-6.28%) |
Nov 09, 2018 | 2.060 | 2.100 | 2.030 | 2.070 | 637,100 | -0.02(-0.96%) |
Nov 08, 2018 | 2.100 | 2.140 | 2.060 | 2.090 | 750,448 | -0.05(-2.34%) |
Nov 07, 2018 | 2.130 | 2.180 | 2.110 | 2.140 | 856,221 | +0.04(+1.90%) |
Nov 06, 2018 | 2.140 | 2.180 | 2.080 | 2.100 | 598,561 | -0.07(-3.23%) |
Nov 05, 2018 | 2.100 | 2.185 | 2.080 | 2.170 | 646,595 | +0.04(+1.88%) |
Nov 02, 2018 | 2.080 | 2.150 | 2.060 | 2.130 | 1,044,700 | +0.05(+2.40%) |
Nov 01, 2018 | 1.940 | 2.095 | 1.940 | 2.080 | 1,084,145 | +0.14(+7.22%) |
Oct 31, 2018 | 1.860 | 1.940 | 1.860 | 1.940 | 764,175 | +0.09(+4.86%) |
Oct 30, 2018 | 1.830 | 1.870 | 1.820 | 1.850 | 557,567 | +0.01(+0.54%) |
Oct 29, 2018 | 1.850 | 1.940 | 1.830 | 1.840 | 616,554 | -0.01(-0.54%) |
Oct 26, 2018 | 1.810 | 1.920 | 1.805 | 1.850 | 971,400 | +0.03(+1.65%) |
Oct 25, 2018 | 1.850 | 1.960 | 1.810 | 1.820 | 1,210,393 | -0.02(-1.09%) |
Oct 24, 2018 | 1.870 | 1.960 | 1.830 | 1.840 | 660,217 | -0.03(-1.60%) |
Oct 23, 2018 | 1.880 | 1.920 | 1.820 | 1.870 | 731,597 | -0.04(-2.09%) |
Oct 22, 2018 | 2.020 | 2.065 | 1.900 | 1.910 | 951,824 | -0.07(-3.54%) |
Oct 19, 2018 | 1.990 | 2.020 | 1.920 | 1.980 | 613,000 | +0.05(+2.59%) |
Oct 18, 2018 | 1.890 | 2.015 | 1.890 | 1.930 | 821,611 | +0.02(+1.05%) |
Oct 17, 2018 | 1.850 | 1.970 | 1.845 | 1.910 | 545,781 | +0.05(+2.69%) |
Oct 16, 2018 | 1.820 | 1.909 | 1.820 | 1.860 | 495,864 | +0.04(+2.20%) |
Oct 15, 2018 | 1.820 | 1.870 | 1.800 | 1.820 | 575,660 | -0.02(-1.09%) |
Oct 12, 2018 | 1.810 | 1.900 | 1.800 | 1.840 | 743,400 | +0.06(+3.37%) |
Oct 11, 2018 | 1.780 | 1.825 | 1.740 | 1.780 | 1,080,517 | -0.07(-3.78%) |
Oct 10, 2018 | 1.930 | 1.940 | 1.830 | 1.850 | 1,144,024 | -0.12(-6.09%) |
Oct 09, 2018 | 1.960 | 2.020 | 1.960 | 1.970 | 566,985 | +0.02(+1.03%) |
Oct 08, 2018 | 2.000 | 2.050 | 1.920 | 1.950 | 1,209,378 | -0.10(-4.88%) |
Oct 05, 2018 | 2.090 | 2.150 | 2.030 | 2.050 | 635,300 | -0.06(-2.84%) |
Oct 04, 2018 | 2.100 | 2.180 | 2.090 | 2.110 | 635,523 | -0.02(-0.94%) |
Oct 03, 2018 | 2.060 | 2.170 | 2.060 | 2.130 | 633,885 | +0.07(+3.40%) |
Oct 02, 2018 | 2.120 | 2.185 | 2.050 | 2.060 | 794,728 | -0.10(-4.63%) |
Oct 01, 2018 | 2.160 | 2.190 | 2.130 | 2.160 | 351,694 | +0.03(+1.41%) |
Sep 28, 2018 | 2.160 | 2.170 | 2.120 | 2.130 | 821,400 | -0.05(-2.29%) |
Sep 27, 2018 | 2.160 | 2.200 | 2.115 | 2.180 | 969,529 | +0.00(+0.00%) |
Sep 26, 2018 | 2.170 | 2.220 | 2.140 | 2.180 | 377,540 | +0.01(+0.46%) |
Sep 25, 2018 | 2.210 | 2.210 | 2.160 | 2.170 | 362,706 | -0.02(-0.91%) |
Sep 24, 2018 | 2.180 | 2.200 | 2.140 | 2.190 | 830,938 | +0.00(+0.00%) |
Sep 21, 2018 | 2.200 | 2.250 | 2.150 | 2.190 | 692,500 | +0.00(+0.00%) |
Sep 20, 2018 | 2.200 | 2.220 | 2.160 | 2.190 | 436,177 | +0.01(+0.46%) |
Sep 19, 2018 | 2.190 | 2.210 | 2.150 | 2.180 | 820,367 | +0.01(+0.46%) |
Sep 18, 2018 | 2.170 | 2.205 | 2.150 | 2.170 | 541,827 | +0.01(+0.46%) |
Sep 17, 2018 | 2.120 | 2.190 | 2.080 | 2.160 | 927,323 | +0.03(+1.41%) |
Sep 14, 2018 | 2.080 | 2.220 | 2.080 | 2.130 | 1,488,800 | +0.04(+1.91%) |
Sep 13, 2018 | 2.040 | 2.180 | 2.030 | 2.090 | 2,172,393 | +0.06(+2.96%) |
Sep 12, 2018 | 1.860 | 2.080 | 1.860 | 2.030 | 1,521,006 | +0.13(+6.84%) |
Sep 11, 2018 | 1.920 | 1.970 | 1.810 | 1.900 | 947,196 | -0.05(-2.56%) |
Sep 10, 2018 | 2.020 | 2.035 | 1.950 | 1.950 | 1,152,329 | -0.07(-3.47%) |
Sep 07, 2018 | 1.920 | 2.050 | 1.910 | 2.020 | 1,192,500 | +0.09(+4.66%) |
Sep 06, 2018 | 1.900 | 1.975 | 1.890 | 1.930 | 1,230,866 | +0.04(+2.12%) |
Sep 05, 2018 | 1.910 | 1.970 | 1.890 | 1.890 | 1,137,653 | -0.08(-4.06%) |
Sep 04, 2018 | 1.910 | 1.986 | 1.850 | 1.970 | 1,344,420 | +0.06(+3.14%) |
Aug 31, 2018 | 1.910 | 1.910 | 1.910 | 0 | -0.11(-5.45%) | |
Aug 30, 2018 | 1.940 | 2.040 | 1.910 | 2.020 | 1,355,679 | +0.07(+3.59%) |
Aug 29, 2018 | 1.900 | 1.980 | 1.840 | 1.950 | 971,551 | +0.04(+2.09%) |
Aug 28, 2018 | 1.920 | 1.920 | 1.820 | 1.910 | 944,726 | -0.01(-0.52%) |
Aug 27, 2018 | 1.870 | 2.070 | 1.770 | 1.920 | 5,334,396 | +0.28(+17.07%) |
Aug 24, 2018 | 1.660 | 1.660 | 1.610 | 1.640 | 662,300 | -0.02(-1.20%) |
Aug 23, 2018 | 1.650 | 1.710 | 1.650 | 1.660 | 682,659 | +0.01(+0.61%) |
Aug 22, 2018 | 1.660 | 1.715 | 1.640 | 1.650 | 391,691 | -0.01(-0.60%) |
Aug 21, 2018 | 1.670 | 1.710 | 1.630 | 1.660 | 511,254 | +0.00(+0.00%) |
Aug 20, 2018 | 1.640 | 1.710 | 1.620 | 1.660 | 739,176 | +0.03(+1.84%) |
Aug 17, 2018 | 1.560 | 1.660 | 1.540 | 1.630 | 993,200 | +0.07(+4.49%) |
Aug 16, 2018 | 1.540 | 1.590 | 1.510 | 1.560 | 842,839 | +0.04(+2.63%) |
Aug 15, 2018 | 1.580 | 1.580 | 1.440 | 1.520 | 1,843,735 | -0.09(-5.59%) |
Aug 14, 2018 | 1.660 | 1.690 | 1.600 | 1.610 | 1,246,682 | -0.06(-3.59%) |
Aug 13, 2018 | 1.680 | 1.700 | 1.620 | 1.670 | 835,401 | -0.04(-2.34%) |
Aug 10, 2018 | 1.680 | 1.740 | 1.660 | 1.710 | 515,600 | +0.01(+0.59%) |
Aug 09, 2018 | 1.750 | 1.760 | 1.700 | 1.700 | 626,692 | -0.05(-2.86%) |
Aug 08, 2018 | 1.700 | 1.780 | 1.640 | 1.750 | 1,376,621 | +0.05(+2.94%) |
Aug 07, 2018 | 1.730 | 1.760 | 1.680 | 1.700 | 1,572,972 | +0.01(+0.59%) |
Aug 06, 2018 | 1.870 | 1.870 | 1.680 | 1.690 | 2,951,496 | -0.18(-9.63%) |
Aug 03, 2018 | 1.930 | 1.930 | 1.870 | 1.870 | 1,356,900 | -0.07(-3.61%) |
Aug 02, 2018 | 1.920 | 1.975 | 1.830 | 1.940 | 1,709,634 | +0.03(+1.57%) |
Aug 01, 2018 | 2.010 | 2.040 | 1.910 | 1.910 | 1,603,223 | -0.11(-5.45%) |
Jul 31, 2018 | 2.010 | 2.050 | 2.000 | 2.020 | 1,237,487 | +0.01(+0.50%) |
Jul 30, 2018 | 2.060 | 2.060 | 2.010 | 2.010 | 1,088,094 | -0.05(-2.43%) |
Jul 27, 2018 | 2.120 | 2.130 | 2.050 | 2.060 | 1,247,900 | -0.07(-3.29%) |
Jul 26, 2018 | 2.150 | 2.155 | 2.080 | 2.130 | 1,240,766 | -0.05(-2.29%) |
Jul 25, 2018 | 2.100 | 2.180 | 2.050 | 2.180 | 1,699,428 | +0.08(+3.81%) |
Jul 24, 2018 | 2.180 | 2.180 | 2.090 | 2.100 | 1,237,913 | -0.05(-2.33%) |
Jul 23, 2018 | 2.280 | 2.280 | 2.140 | 2.150 | 2,604,934 | +0.08(+3.86%) |
Jul 20, 2018 | 2.110 | 2.120 | 2.050 | 2.070 | 1,197,186 | -0.04(-1.90%) |
Jul 19, 2018 | 2.200 | 2.220 | 2.110 | 2.110 | 1,307,150 | -0.10(-4.52%) |
Jul 18, 2018 | 2.240 | 2.280 | 2.200 | 2.210 | 1,030,133 | -0.02(-0.90%) |
Jul 17, 2018 | 2.250 | 2.270 | 2.230 | 2.230 | 821,334 | -0.02(-0.89%) |
Jul 16, 2018 | 2.300 | 2.310 | 2.250 | 2.250 | 791,165 | -0.06(-2.60%) |
Jul 13, 2018 | 2.300 | 2.330 | 2.270 | 2.310 | 639,014 | +0.01(+0.43%) |
Jul 12, 2018 | 2.280 | 2.330 | 2.280 | 2.300 | 761,593 | +0.04(+1.77%) |
Jul 11, 2018 | 2.300 | 2.310 | 2.250 | 2.260 | 707,354 | -0.04(-1.74%) |
Jul 10, 2018 | 2.370 | 2.400 | 2.300 | 2.300 | 856,215 | -0.08(-3.36%) |
Jul 09, 2018 | 2.330 | 2.390 | 2.310 | 2.380 | 937,386 | +0.07(+3.03%) |
Jul 06, 2018 | 2.300 | 2.350 | 2.300 | 2.310 | 860,821 | +0.02(+0.87%) |
Jul 05, 2018 | 2.450 | 2.470 | 2.280 | 2.290 | 1,365,046 | -0.15(-6.15%) |
Jul 03, 2018 | 2.440 | 2.440 | 2.440 | 0 | -0.01(-0.41%) | |
Jul 02, 2018 | 2.560 | 2.560 | 2.430 | 2.450 | 1,400,760 | -0.13(-5.04%) |
Jun 29, 2018 | 2.655 | 2.560 | 2.580 | 1,472,798 | +0.04(+1.57%) | |
Jun 28, 2018 | 2.580 | 2.600 | 2.510 | 2.540 | 1,863,350 | -0.06(-2.31%) |
Jun 27, 2018 | 2.750 | 2.750 | 2.600 | 2.600 | 1,613,458 | -0.17(-6.14%) |
Jun 26, 2018 | 2.740 | 2.830 | 2.720 | 2.770 | 1,853,584 | -0.02(-0.72%) |
Jun 25, 2018 | 2.820 | 2.820 | 2.710 | 2.790 | 1,679,807 | -0.06(-2.11%) |
Jun 22, 2018 | 2.710 | 2.900 | 2.700 | 2.850 | 2,536,794 | +0.16(+5.95%) |
Jun 21, 2018 | 2.720 | 2.790 | 2.660 | 2.690 | 1,582,145 | -0.03(-1.10%) |
Jun 20, 2018 | 2.660 | 2.790 | 2.660 | 2.720 | 1,360,401 | +0.06(+2.26%) |
Jun 19, 2018 | 2.740 | 2.750 | 2.620 | 2.660 | 1,911,932 | -0.15(-5.34%) |
Jun 18, 2018 | 2.800 | 2.850 | 2.770 | 2.810 | 1,134,274 | +0.01(+0.36%) |
Jun 15, 2018 | 2.820 | 2.770 | 2.800 | 1,684,808 | +0.03(+1.08%) | |
Jun 14, 2018 | 2.770 | 2.850 | 2.720 | 2.770 | 1,762,620 | +0.00(+0.00%) |
Jun 13, 2018 | 2.760 | 2.810 | 2.740 | 2.770 | 987,259 | -0.01(-0.36%) |
Jun 12, 2018 | 2.790 | 2.840 | 2.711 | 2.780 | 2,048,584 | +0.01(+0.36%) |
Jun 11, 2018 | 2.520 | 2.800 | 2.520 | 2.770 | 2,993,382 | +0.27(+10.80%) |
Jun 08, 2018 | 2.610 | 2.695 | 2.490 | 2.500 | 2,448,972 | -0.11(-4.21%) |
Jun 07, 2018 | 2.720 | 2.770 | 2.610 | 2.610 | 1,746,648 | -0.10(-3.69%) |
Jun 06, 2018 | 2.757 | 2.710 | 1,960,566 | +0.07(+2.65%) | ||
Jun 05, 2018 | 2.610 | 2.700 | 2.610 | 2.640 | 1,291,992 | -0.01(-0.38%) |
Jun 04, 2018 | 2.580 | 2.695 | 2.560 | 2.650 | 2,333,843 | +0.08(+3.11%) |
Jun 01, 2018 | 2.600 | 2.620 | 2.560 | 2.570 | 1,201,376 | -0.03(-1.15%) |
May 31, 2018 | 2.610 | 2.640 | 2.505 | 2.600 | 1,897,352 | -0.03(-1.14%) |
May 30, 2018 | 2.410 | 2.660 | 2.410 | 2.630 | 3,829,602 | +0.22(+9.13%) |
May 29, 2018 | 2.450 | 2.500 | 2.380 | 2.410 | 2,431,354 | +0.00(+0.00%) |
May 25, 2018 | 2.410 | 2.410 | 2.410 | 0 | +0.15(+6.64%) | |
May 24, 2018 | 2.280 | 2.290 | 2.200 | 2.260 | 1,971,275 | -0.03(-1.31%) |
May 23, 2018 | 2.320 | 2.340 | 2.260 | 2.290 | 1,771,913 | -0.10(-4.18%) |
May 22, 2018 | 2.450 | 2.450 | 2.310 | 2.390 | 1,711,559 | -0.04(-1.65%) |
May 21, 2018 | 2.470 | 2.470 | 2.420 | 2.430 | 729,910 | -0.01(-0.41%) |
May 18, 2018 | 2.500 | 2.530 | 2.440 | 2.440 | 810,796 | -0.05(-2.01%) |
May 17, 2018 | 2.500 | 2.510 | 2.450 | 2.490 | 669,316 | -0.01(-0.40%) |
May 16, 2018 | 2.400 | 2.550 | 2.400 | 2.500 | 1,762,596 | +0.10(+4.17%) |
May 15, 2018 | 2.460 | 2.470 | 2.380 | 2.400 | 904,575 | -0.07(-2.83%) |
May 14, 2018 | 2.440 | 2.490 | 2.440 | 2.470 | 824,975 | +0.03(+1.23%) |
May 11, 2018 | 2.560 | 2.560 | 2.415 | 2.440 | 1,766,900 | -0.12(-4.69%) |
May 10, 2018 | 2.590 | 2.620 | 2.550 | 2.560 | 737,479 | -0.02(-0.78%) |
May 09, 2018 | 2.580 | 2.620 | 2.520 | 2.580 | 1,692,719 | +0.00(+0.00%) |
May 08, 2018 | 2.570 | 2.630 | 2.500 | 2.580 | 1,854,204 | +0.02(+0.78%) |
May 07, 2018 | 2.740 | 2.740 | 2.560 | 2.560 | 3,291,008 | -0.20(-7.25%) |
May 04, 2018 | 2.770 | 2.830 | 2.740 | 2.760 | 637,685 | -0.03(-1.08%) |
May 03, 2018 | 2.830 | 2.860 | 2.700 | 2.790 | 800,814 | -0.05(-1.76%) |
May 02, 2018 | 2.750 | 2.860 | 2.720 | 2.840 | 1,222,755 | +0.11(+4.03%) |