Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.070 | 2.070 | 1.920 | 1.950 | 29,177 | -0.07(-3.47%) |
Apr 29, 2019 | 2.070 | 2.070 | 1.940 | 2.020 | 6,028 | +0.07(+3.59%) |
Apr 26, 2019 | 1.964 | 2.010 | 1.919 | 1.950 | 4,100 | -0.06(-2.99%) |
Apr 25, 2019 | 2.010 | 2.011 | 1.911 | 2.010 | 2,060 | -0.01(-0.50%) |
Apr 24, 2019 | 2.060 | 2.070 | 2.010 | 2.020 | 16,819 | -0.05(-2.42%) |
Apr 23, 2019 | 1.960 | 2.070 | 1.950 | 2.070 | 16,541 | +0.11(+5.61%) |
Apr 22, 2019 | 1.840 | 1.970 | 1.840 | 1.960 | 3,656 | +0.01(+0.51%) |
Apr 18, 2019 | 1.970 | 1.970 | 1.859 | 1.950 | 12,900 | -0.02(-1.02%) |
Apr 17, 2019 | 1.940 | 1.970 | 1.864 | 1.970 | 10,493 | +0.03(+1.52%) |
Apr 16, 2019 | 2.030 | 2.030 | 1.880 | 1.940 | 18,670 | -0.08(-3.94%) |
Apr 15, 2019 | 2.000 | 2.080 | 1.960 | 2.020 | 32,864 | +0.11(+5.88%) |
Apr 12, 2019 | 2.041 | 2.050 | 1.860 | 1.908 | 34,700 | -0.11(-5.55%) |
Apr 11, 2019 | 1.870 | 2.050 | 1.860 | 2.020 | 72,327 | +0.19(+10.16%) |
Apr 10, 2019 | 1.830 | 1.910 | 1.820 | 1.834 | 2,559 | -0.10(-4.99%) |
Apr 09, 2019 | 1.840 | 1.949 | 1.840 | 1.930 | 5,486 | +0.10(+5.67%) |
Apr 08, 2019 | 1.792 | 1.880 | 1.792 | 1.826 | 3,662 | -0.01(-0.30%) |
Apr 05, 2019 | 1.850 | 1.970 | 1.810 | 1.832 | 17,600 | +0.04(+2.34%) |
Apr 04, 2019 | 1.760 | 1.848 | 1.760 | 1.790 | 18,701 | +0.03(+1.70%) |
Apr 03, 2019 | 1.791 | 1.791 | 1.700 | 1.760 | 10,688 | -0.06(-3.30%) |
Apr 02, 2019 | 1.760 | 1.870 | 1.760 | 1.820 | 6,300 | +0.07(+4.00%) |
Apr 01, 2019 | 1.770 | 1.870 | 1.736 | 1.750 | 3,142 | -0.03(-1.69%) |
Mar 29, 2019 | 1.890 | 1.890 | 1.720 | 1.780 | 26,300 | -0.07(-3.78%) |
Mar 28, 2019 | 1.760 | 2.160 | 1.740 | 1.850 | 187,599 | +0.16(+9.51%) |
Mar 27, 2019 | 1.790 | 1.810 | 1.680 | 1.689 | 8,371 | -0.09(-5.19%) |
Mar 26, 2019 | 1.790 | 1.800 | 1.560 | 1.782 | 29,479 | -0.08(-4.20%) |
Mar 25, 2019 | 1.934 | 1.934 | 1.800 | 1.860 | 10,355 | -0.02(-1.22%) |
Mar 22, 2019 | 1.910 | 1.910 | 1.883 | 1.883 | 800 | +0.02(+1.23%) |
Mar 21, 2019 | 1.970 | 1.990 | 1.860 | 1.860 | 8,482 | -0.04(-2.10%) |
Mar 20, 2019 | 1.830 | 1.900 | 1.819 | 1.900 | 6,328 | +0.04(+2.15%) |
Mar 19, 2019 | 1.890 | 1.890 | 1.810 | 1.860 | 4,961 | -0.04(-2.11%) |
Mar 18, 2019 | 1.860 | 1.900 | 1.830 | 1.900 | 5,012 | +0.07(+3.88%) |
Mar 15, 2019 | 1.851 | 1.883 | 1.800 | 1.829 | 8,800 | -0.03(-1.66%) |
Mar 14, 2019 | 1.910 | 1.910 | 1.853 | 1.860 | 16,722 | -0.05(-2.65%) |
Mar 13, 2019 | 1.869 | 1.930 | 1.850 | 1.911 | 7,030 | -0.03(-1.51%) |
Mar 12, 2019 | 1.850 | 1.950 | 1.840 | 1.940 | 1,686 | +0.10(+5.43%) |
Mar 11, 2019 | 1.830 | 1.900 | 1.820 | 1.840 | 2,930 | -0.07(-3.66%) |
Mar 08, 2019 | 1.869 | 1.991 | 1.800 | 1.910 | 12,500 | +0.01(+0.33%) |
Mar 07, 2019 | 1.970 | 2.040 | 1.840 | 1.904 | 22,390 | +0.11(+6.35%) |
Mar 06, 2019 | 2.000 | 2.010 | 1.780 | 1.790 | 23,787 | -0.20(-9.82%) |
Mar 05, 2019 | 2.050 | 2.200 | 1.760 | 1.985 | 70,889 | +0.03(+1.28%) |
Mar 04, 2019 | 1.790 | 2.040 | 1.790 | 1.960 | 44,294 | +0.10(+5.38%) |
Mar 01, 2019 | 1.780 | 1.860 | 1.760 | 1.860 | 9,300 | +0.12(+6.90%) |
Feb 28, 2019 | 1.680 | 1.820 | 1.680 | 1.740 | 11,285 | -0.01(-0.65%) |
Feb 27, 2019 | 1.809 | 1.850 | 1.750 | 1.751 | 13,686 | -0.05(-2.96%) |
Feb 26, 2019 | 1.920 | 1.920 | 1.754 | 1.805 | 39,493 | -0.21(-10.21%) |
Feb 25, 2019 | 1.770 | 2.090 | 1.700 | 2.010 | 129,619 | +0.18(+9.84%) |
Feb 22, 2019 | 1.680 | 1.850 | 1.670 | 1.830 | 46,300 | +0.15(+8.68%) |
Feb 21, 2019 | 1.694 | 1.694 | 1.684 | 1.684 | 228 | -0.01(-0.59%) |
Feb 20, 2019 | 1.690 | 1.700 | 1.670 | 1.694 | 6,310 | -0.04(-2.17%) |
Feb 19, 2019 | 1.680 | 1.740 | 1.600 | 1.731 | 11,722 | +0.04(+2.45%) |
Feb 15, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 300 | -0.11(-6.06%) |
Feb 14, 2019 | 1.763 | 1.802 | 1.763 | 1.799 | 1,498 | +0.05(+2.82%) |
Feb 13, 2019 | 1.790 | 1.980 | 1.710 | 1.750 | 7,045 | +0.05(+2.92%) |
Feb 12, 2019 | 1.680 | 1.800 | 1.670 | 1.700 | 3,746 | -0.04(-2.30%) |
Feb 11, 2019 | 1.790 | 1.790 | 1.740 | 1.740 | 1,565 | -0.04(-2.25%) |
Feb 08, 2019 | 1.830 | 1.840 | 1.720 | 1.780 | 4,200 | -0.05(-2.51%) |
Feb 07, 2019 | 1.826 | 1.826 | 1.826 | 1.826 | 559 | -0.03(-1.84%) |
Feb 06, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 187 | +0.08(+4.49%) |
Feb 05, 2019 | 1.810 | 1.810 | 1.780 | 1.780 | 1,070 | -0.04(-2.13%) |
Feb 04, 2019 | 1.850 | 1.870 | 1.650 | 1.819 | 11,937 | -0.05(-2.74%) |
Feb 01, 2019 | 1.890 | 2.180 | 1.730 | 1.870 | 74,800 | +0.10(+5.72%) |
Jan 31, 2019 | 1.884 | 1.900 | 1.680 | 1.769 | 5,850 | -0.06(-3.34%) |
Jan 30, 2019 | 1.840 | 1.910 | 1.800 | 1.830 | 20,565 | +0.04(+2.23%) |
Jan 29, 2019 | 1.620 | 1.875 | 1.620 | 1.790 | 16,572 | +0.16(+9.82%) |
Jan 28, 2019 | 1.610 | 1.630 | 1.600 | 1.630 | 3,988 | -0.09(-5.23%) |
Jan 25, 2019 | 1.630 | 1.720 | 1.590 | 1.720 | 7,200 | -0.03(-1.71%) |
Jan 24, 2019 | 1.570 | 1.770 | 1.570 | 1.750 | 15,320 | +0.17(+10.76%) |
Jan 23, 2019 | 1.530 | 1.623 | 1.450 | 1.580 | 5,115 | +0.00(+0.13%) |
Jan 22, 2019 | 1.523 | 1.578 | 1.523 | 1.578 | 662 | -0.03(-1.99%) |
Jan 18, 2019 | 1.640 | 1.640 | 1.500 | 1.610 | 25,000 | -0.03(-1.83%) |
Jan 17, 2019 | 1.570 | 1.742 | 1.460 | 1.640 | 70,094 | +0.08(+5.13%) |
Jan 16, 2019 | 1.470 | 1.604 | 1.470 | 1.560 | 22,430 | +0.11(+7.59%) |
Jan 15, 2019 | 1.470 | 1.500 | 1.420 | 1.450 | 14,970 | +0.04(+2.84%) |
Jan 14, 2019 | 1.304 | 1.500 | 1.304 | 1.410 | 24,768 | +0.01(+0.71%) |
Jan 11, 2019 | 1.410 | 1.410 | 1.360 | 1.400 | 16,000 | -0.01(-0.71%) |
Jan 10, 2019 | 1.500 | 1.500 | 1.350 | 1.410 | 8,296 | -0.13(-8.44%) |
Jan 09, 2019 | 1.410 | 1.670 | 1.360 | 1.540 | 34,120 | +0.16(+11.59%) |
Jan 08, 2019 | 1.310 | 1.380 | 1.305 | 1.380 | 13,256 | +0.07(+5.34%) |
Jan 07, 2019 | 1.300 | 1.364 | 1.220 | 1.310 | 28,701 | +0.01(+0.77%) |
Jan 04, 2019 | 1.400 | 1.420 | 1.260 | 1.300 | 17,500 | -0.04(-2.99%) |
Jan 03, 2019 | 1.280 | 1.340 | 1.250 | 1.340 | 19,463 | +0.14(+11.67%) |
Jan 02, 2019 | 1.310 | 1.440 | 1.200 | 1.200 | 20,491 | -0.15(-11.11%) |
Dec 31, 2018 | 1.190 | 1.490 | 1.190 | 1.350 | 29,200 | +0.15(+12.50%) |
Dec 28, 2018 | 1.230 | 1.250 | 1.200 | 1.200 | 1,700 | -0.03(-2.44%) |
Dec 27, 2018 | 1.160 | 1.230 | 1.100 | 1.230 | 22,265 | +0.04(+3.36%) |
Dec 26, 2018 | 1.230 | 1.300 | 1.060 | 1.190 | 51,812 | -0.01(-0.83%) |
Dec 24, 2018 | 1.220 | 1.235 | 1.200 | 1.200 | 10,900 | -0.05(-4.00%) |
Dec 21, 2018 | 1.210 | 1.290 | 1.200 | 1.250 | 23,400 | +0.10(+8.30%) |
Dec 20, 2018 | 1.360 | 1.360 | 1.110 | 1.154 | 53,914 | -0.26(-18.18%) |
Dec 19, 2018 | 1.452 | 1.452 | 1.370 | 1.411 | 20,866 | -0.05(-3.38%) |
Dec 18, 2018 | 1.460 | 1.542 | 1.450 | 1.460 | 14,117 | -0.06(-3.95%) |
Dec 17, 2018 | 1.560 | 1.610 | 1.410 | 1.520 | 17,505 | -0.12(-7.32%) |
Dec 14, 2018 | 1.780 | 1.860 | 1.550 | 1.640 | 36,400 | -0.19(-10.38%) |
Dec 13, 2018 | 1.880 | 1.880 | 1.780 | 1.830 | 1,221 | +0.04(+2.23%) |
Dec 12, 2018 | 1.859 | 1.930 | 1.770 | 1.790 | 23,149 | +0.04(+2.29%) |
Dec 11, 2018 | 1.800 | 1.830 | 1.716 | 1.750 | 22,915 | -0.03(-1.82%) |
Dec 10, 2018 | 1.800 | 1.840 | 1.700 | 1.782 | 8,523 | +0.01(+0.70%) |
Dec 07, 2018 | 1.760 | 1.840 | 1.720 | 1.770 | 5,900 | -0.07(-3.75%) |
Dec 06, 2018 | 1.810 | 1.841 | 1.750 | 1.839 | 21,047 | -0.00(-0.05%) |
Dec 04, 2018 | 1.860 | 1.950 | 1.810 | 1.840 | 19,300 | -0.04(-2.13%) |
Dec 03, 2018 | 1.920 | 1.990 | 1.870 | 1.880 | 9,949 | -0.04(-2.08%) |
Nov 30, 2018 | 1.980 | 1.980 | 1.890 | 1.920 | 25,300 | -0.04(-2.04%) |
Nov 29, 2018 | 1.938 | 2.020 | 1.913 | 1.960 | 10,944 | +0.04(+2.08%) |
Nov 28, 2018 | 1.940 | 2.010 | 1.900 | 1.920 | 12,501 | -0.01(-0.73%) |
Nov 27, 2018 | 1.980 | 2.049 | 1.934 | 1.934 | 10,910 | +0.03(+1.80%) |
Nov 26, 2018 | 1.960 | 1.961 | 1.900 | 1.900 | 10,076 | -0.03(-1.55%) |
Nov 23, 2018 | 1.920 | 1.930 | 1.920 | 1.930 | 600 | +0.04(+2.12%) |
Nov 21, 2018 | 1.890 | 1.890 | 1.890 | 0 | -0.04(-1.85%) | |
Nov 20, 2018 | 1.950 | 1.950 | 1.890 | 1.926 | 11,820 | -0.06(-3.23%) |
Nov 19, 2018 | 1.950 | 2.020 | 1.950 | 1.990 | 4,739 | +0.04(+2.05%) |
Nov 16, 2018 | 2.020 | 2.020 | 1.950 | 1.950 | 5,200 | +0.01(+0.51%) |
Nov 15, 2018 | 1.950 | 2.100 | 1.930 | 1.940 | 95,303 | -0.04(-1.79%) |
Nov 14, 2018 | 1.980 | 1.990 | 1.930 | 1.975 | 6,412 | +0.01(+0.27%) |
Nov 13, 2018 | 1.950 | 2.001 | 1.940 | 1.970 | 6,990 | +0.02(+0.81%) |
Nov 12, 2018 | 1.950 | 2.037 | 1.950 | 1.954 | 3,535 | -0.01(-0.30%) |
Nov 09, 2018 | 1.970 | 1.970 | 1.910 | 1.960 | 8,300 | -0.05(-2.49%) |
Nov 08, 2018 | 1.840 | 2.010 | 1.840 | 2.010 | 17,217 | +0.02(+1.01%) |
Nov 07, 2018 | 2.130 | 2.130 | 1.970 | 1.990 | 31,945 | +0.01(+0.50%) |
Nov 06, 2018 | 2.039 | 2.039 | 1.950 | 1.980 | 12,211 | -0.02(-1.00%) |
Nov 05, 2018 | 1.960 | 2.030 | 1.940 | 2.000 | 16,041 | +0.05(+2.56%) |
Nov 02, 2018 | 1.970 | 2.050 | 1.910 | 1.950 | 30,500 | +0.02(+0.96%) |
Nov 01, 2018 | 1.890 | 1.951 | 1.850 | 1.931 | 26,271 | +0.01(+0.59%) |
Oct 31, 2018 | 1.870 | 1.952 | 1.870 | 1.920 | 19,843 | +0.08(+4.35%) |
Oct 30, 2018 | 1.870 | 1.870 | 1.820 | 1.840 | 17,938 | -0.03(-1.60%) |
Oct 29, 2018 | 1.980 | 2.046 | 1.806 | 1.870 | 56,699 | -0.11(-5.56%) |
Oct 26, 2018 | 1.920 | 2.050 | 1.850 | 1.980 | 59,200 | +0.04(+2.06%) |
Oct 25, 2018 | 1.980 | 2.050 | 1.920 | 1.940 | 52,689 | -0.13(-6.28%) |
Oct 24, 2018 | 2.132 | 2.132 | 1.950 | 2.070 | 48,481 | -0.03(-1.42%) |
Oct 23, 2018 | 2.100 | 2.140 | 2.020 | 2.100 | 33,344 | +0.00(+0.00%) |
Oct 22, 2018 | 2.200 | 2.210 | 2.095 | 2.100 | 63,910 | -0.15(-6.87%) |
Oct 19, 2018 | 2.062 | 2.900 | 2.060 | 2.255 | 741,800 | +0.23(+11.08%) |
Oct 18, 2018 | 2.300 | 2.300 | 1.980 | 2.030 | 157,102 | -0.07(-3.33%) |
Oct 17, 2018 | 2.040 | 2.300 | 1.920 | 2.100 | 333,618 | +0.15(+7.69%) |
Oct 16, 2018 | 1.930 | 2.000 | 1.930 | 1.950 | 17,020 | -0.01(-0.51%) |
Oct 15, 2018 | 1.850 | 2.150 | 1.850 | 1.960 | 112,478 | +0.06(+3.16%) |
Oct 12, 2018 | 1.940 | 1.960 | 1.765 | 1.900 | 16,400 | +0.10(+5.56%) |
Oct 11, 2018 | 1.890 | 1.890 | 1.760 | 1.800 | 18,039 | -0.05(-2.72%) |
Oct 10, 2018 | 2.000 | 2.039 | 1.830 | 1.850 | 58,297 | -0.16(-7.94%) |
Oct 09, 2018 | 2.000 | 2.110 | 2.000 | 2.010 | 20,380 | +0.01(+0.50%) |
Oct 08, 2018 | 2.020 | 2.050 | 2.000 | 2.000 | 9,597 | -0.06(-2.91%) |
Oct 05, 2018 | 2.090 | 2.150 | 2.020 | 2.060 | 26,500 | -0.03(-1.44%) |
Oct 04, 2018 | 2.060 | 2.180 | 2.050 | 2.090 | 16,871 | +0.07(+3.47%) |
Oct 03, 2018 | 2.040 | 2.090 | 2.010 | 2.020 | 13,541 | -0.03(-1.46%) |
Oct 02, 2018 | 2.000 | 2.110 | 2.000 | 2.050 | 11,760 | +0.04(+1.99%) |
Oct 01, 2018 | 2.100 | 2.100 | 2.000 | 2.010 | 45,575 | -0.09(-4.29%) |
Sep 28, 2018 | 2.110 | 2.150 | 2.090 | 2.100 | 13,900 | -0.02(-0.94%) |
Sep 27, 2018 | 2.270 | 2.270 | 2.100 | 2.120 | 17,778 | +0.02(+0.95%) |
Sep 26, 2018 | 2.350 | 2.350 | 2.090 | 2.100 | 31,359 | -0.08(-3.67%) |
Sep 25, 2018 | 2.100 | 2.180 | 2.060 | 2.180 | 17,879 | +0.05(+2.35%) |
Sep 24, 2018 | 2.250 | 2.370 | 2.070 | 2.130 | 61,124 | -0.07(-3.18%) |
Sep 21, 2018 | 2.250 | 2.410 | 2.200 | 2.200 | 72,800 | -0.25(-10.20%) |
Sep 20, 2018 | 2.700 | 3.050 | 2.360 | 2.450 | 982,956 | +0.41(+20.10%) |
Sep 19, 2018 | 2.040 | 2.040 | 2.040 | 2.040 | 392 | -0.02(-0.97%) |
Sep 18, 2018 | 1.970 | 2.060 | 1.950 | 2.060 | 7,004 | +0.07(+3.56%) |
Sep 17, 2018 | 2.004 | 2.045 | 1.966 | 1.989 | 9,244 | -0.03(-1.52%) |
Sep 14, 2018 | 2.070 | 2.070 | 2.020 | 2.020 | 9,500 | +0.02(+1.00%) |
Sep 13, 2018 | 2.080 | 2.100 | 2.000 | 2.000 | 8,415 | -0.10(-4.76%) |
Sep 12, 2018 | 2.050 | 2.100 | 1.980 | 2.100 | 6,526 | +0.10(+5.00%) |
Sep 11, 2018 | 2.000 | 2.050 | 2.000 | 2.000 | 2,244 | -0.08(-3.85%) |
Sep 10, 2018 | 2.080 | 2.080 | 1.960 | 2.080 | 7,463 | +0.00(+0.00%) |
Sep 07, 2018 | 2.200 | 2.200 | 1.950 | 2.080 | 10,000 | -0.08(-3.87%) |
Sep 06, 2018 | 2.381 | 2.381 | 1.921 | 2.164 | 27,498 | -0.24(-9.85%) |
Sep 05, 2018 | 2.410 | 2.420 | 2.360 | 2.400 | 4,718 | -0.03(-1.12%) |
Sep 04, 2018 | 2.410 | 2.550 | 2.410 | 2.427 | 6,464 | -0.12(-4.81%) |
Aug 31, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.04%) | |
Aug 30, 2018 | 2.430 | 2.550 | 2.430 | 2.549 | 2,982 | +0.01(+0.27%) |
Aug 29, 2018 | 2.590 | 2.590 | 2.542 | 2.542 | 600 | -0.04(-1.43%) |
Aug 28, 2018 | 2.510 | 2.579 | 2.480 | 2.579 | 4,578 | +0.06(+2.34%) |
Aug 27, 2018 | 2.510 | 2.580 | 2.510 | 2.520 | 2,856 | +0.04(+1.61%) |
Aug 24, 2018 | 2.540 | 2.550 | 2.460 | 2.480 | 2,300 | +0.00(+0.02%) |
Aug 23, 2018 | 2.460 | 2.594 | 2.440 | 2.480 | 5,663 | +0.05(+2.04%) |
Aug 22, 2018 | 2.419 | 2.520 | 2.402 | 2.430 | 25,733 | -0.05(-2.02%) |
Aug 21, 2018 | 2.670 | 2.700 | 2.400 | 2.480 | 36,106 | -0.10(-3.88%) |
Aug 20, 2018 | 2.610 | 2.830 | 2.380 | 2.580 | 67,499 | -0.30(-10.42%) |
Aug 17, 2018 | 2.380 | 2.880 | 2.350 | 2.880 | 233,400 | +0.49(+20.46%) |
Aug 16, 2018 | 2.430 | 2.430 | 2.349 | 2.391 | 379 | -0.00(-0.20%) |
Aug 15, 2018 | 2.388 | 2.422 | 2.306 | 2.396 | 7,877 | -0.02(-0.71%) |
Aug 14, 2018 | 2.420 | 2.470 | 2.413 | 2.413 | 4,105 | -0.01(-0.29%) |
Aug 13, 2018 | 2.410 | 2.470 | 2.360 | 2.420 | 6,615 | +0.04(+1.68%) |
Aug 10, 2018 | 2.410 | 2.440 | 2.350 | 2.380 | 11,100 | -0.13(-5.18%) |
Aug 09, 2018 | 2.510 | 2.510 | 2.510 | 59 | +0.00(+0.00%) | |
Aug 08, 2018 | 2.510 | 2.510 | 2.450 | 2.510 | 2,320 | +0.00(+0.06%) |
Aug 07, 2018 | 2.540 | 2.540 | 2.446 | 2.509 | 7,229 | -0.02(-0.85%) |
Aug 06, 2018 | 2.510 | 2.530 | 2.510 | 2.530 | 2,790 | +0.09(+3.69%) |
Aug 03, 2018 | 2.550 | 2.550 | 2.400 | 2.440 | 46,700 | -0.07(-2.79%) |
Aug 02, 2018 | 2.520 | 2.524 | 2.510 | 2.510 | 4,469 | -0.01(-0.40%) |
Aug 01, 2018 | 2.520 | 2.550 | 2.520 | 2.520 | 3,935 | -0.01(-0.40%) |
Jul 31, 2018 | 2.625 | 2.625 | 2.520 | 2.530 | 21,222 | -0.09(-3.44%) |
Jul 30, 2018 | 2.560 | 2.685 | 2.520 | 2.620 | 26,592 | -0.03(-1.13%) |
Jul 27, 2018 | 2.630 | 2.930 | 2.630 | 2.650 | 6,600 | +0.05(+1.92%) |
Jul 26, 2018 | 2.540 | 2.700 | 2.511 | 2.600 | 35,310 | -0.02(-0.76%) |
Jul 25, 2018 | 2.810 | 2.810 | 2.506 | 2.620 | 42,070 | -0.18(-6.43%) |
Jul 24, 2018 | 2.821 | 2.834 | 2.800 | 2.800 | 12,665 | -0.03(-1.06%) |
Jul 23, 2018 | 2.830 | 2.830 | 2.830 | 2.830 | 256 | -0.01(-0.35%) |
Jul 20, 2018 | 2.840 | 2.890 | 2.840 | 2.840 | 5,242 | -0.02(-0.71%) |
Jul 19, 2018 | 2.850 | 2.870 | 2.812 | 2.860 | 5,701 | +0.00(+0.01%) |
Jul 18, 2018 | 2.830 | 2.953 | 2.819 | 2.860 | 5,727 | +0.01(+0.50%) |
Jul 17, 2018 | 2.920 | 2.960 | 2.820 | 2.846 | 15,807 | -0.09(-3.21%) |
Jul 16, 2018 | 2.862 | 2.997 | 2.770 | 2.940 | 15,184 | +0.14(+5.00%) |
Jul 13, 2018 | 2.751 | 2.810 | 2.750 | 2.800 | 7,466 | -0.02(-0.81%) |
Jul 12, 2018 | 2.710 | 2.890 | 2.690 | 2.823 | 22,590 | +0.11(+4.17%) |
Jul 11, 2018 | 2.840 | 2.840 | 2.710 | 2.710 | 9,927 | -0.09(-3.21%) |
Jul 10, 2018 | 2.760 | 2.840 | 2.760 | 2.800 | 12,136 | +0.06(+2.19%) |
Jul 09, 2018 | 2.890 | 2.890 | 2.680 | 2.740 | 18,559 | -0.15(-5.14%) |
Jul 06, 2018 | 2.801 | 2.930 | 2.801 | 2.889 | 3,939 | +0.08(+2.79%) |
Jul 05, 2018 | 2.680 | 2.830 | 2.660 | 2.810 | 20,369 | +0.10(+3.69%) |
Jul 03, 2018 | 2.710 | 2.710 | 2.710 | 0 | +0.03(+1.12%) | |
Jul 02, 2018 | 2.760 | 2.780 | 2.650 | 2.680 | 41,581 | -0.05(-1.83%) |
Jun 29, 2018 | 2.780 | 2.850 | 2.728 | 2.730 | 16,699 | -0.07(-2.50%) |
Jun 28, 2018 | 3.000 | 3.110 | 2.770 | 2.800 | 84,381 | -0.20(-6.67%) |
Jun 27, 2018 | 3.200 | 3.572 | 3.000 | 3.000 | 155,030 | -0.27(-8.26%) |
Jun 26, 2018 | 2.880 | 3.970 | 2.771 | 3.270 | 546,558 | +0.49(+17.63%) |
Jun 25, 2018 | 2.690 | 2.794 | 2.550 | 2.780 | 96,227 | +0.12(+4.41%) |
Jun 22, 2018 | 2.780 | 3.000 | 2.641 | 2.663 | 80,292 | -0.14(-4.91%) |
Jun 21, 2018 | 2.782 | 2.843 | 2.721 | 2.800 | 7,794 | +0.03(+1.08%) |
Jun 20, 2018 | 2.824 | 2.825 | 2.700 | 2.770 | 37,055 | -0.06(-1.95%) |
Jun 19, 2018 | 2.680 | 2.830 | 2.680 | 2.825 | 20,580 | +0.08(+2.73%) |
Jun 18, 2018 | 2.810 | 2.850 | 2.720 | 2.750 | 15,022 | -0.03(-1.08%) |
Jun 15, 2018 | 2.850 | 2.780 | 2.780 | 13,690 | +0.00(+0.00%) | |
Jun 14, 2018 | 2.800 | 2.850 | 2.750 | 2.780 | 7,930 | -0.01(-0.39%) |
Jun 13, 2018 | 2.880 | 2.880 | 2.791 | 2.791 | 3,809 | +0.02(+0.76%) |
Jun 12, 2018 | 2.800 | 2.950 | 2.750 | 2.770 | 11,228 | +0.07(+2.59%) |
Jun 11, 2018 | 2.900 | 2.900 | 2.621 | 2.700 | 10,016 | -0.17(-5.92%) |
Jun 08, 2018 | 3.110 | 3.110 | 2.850 | 2.870 | 31,405 | -0.17(-5.59%) |
Jun 07, 2018 | 2.700 | 3.041 | 2.700 | 3.040 | 75,163 | +0.48(+18.75%) |
Jun 06, 2018 | 2.700 | 2.700 | 2.540 | 2.560 | 19,324 | -0.16(-5.88%) |
Jun 05, 2018 | 2.734 | 2.734 | 2.700 | 2.720 | 2,689 | +0.02(+0.74%) |
Jun 04, 2018 | 2.741 | 2.799 | 2.700 | 2.700 | 10,168 | -0.01(-0.37%) |
Jun 01, 2018 | 2.789 | 2.840 | 2.661 | 2.710 | 14,224 | -0.08(-2.87%) |
May 31, 2018 | 2.850 | 2.850 | 2.760 | 2.790 | 5,385 | +0.00(+0.00%) |
May 30, 2018 | 2.854 | 2.854 | 2.760 | 2.790 | 2,693 | -0.10(-3.46%) |
May 29, 2018 | 2.950 | 2.980 | 2.800 | 2.890 | 11,608 | -0.05(-1.67%) |
May 25, 2018 | 2.939 | 2.939 | 2.939 | 0 | +0.02(+0.80%) | |
May 24, 2018 | 2.744 | 2.990 | 2.744 | 2.916 | 45,377 | +0.20(+7.35%) |
May 23, 2018 | 2.630 | 2.760 | 2.630 | 2.716 | 45,200 | +0.09(+3.27%) |
May 22, 2018 | 2.610 | 2.689 | 2.610 | 2.630 | 11,022 | +0.04(+1.54%) |
May 21, 2018 | 2.690 | 2.690 | 2.570 | 2.590 | 20,995 | -0.09(-3.36%) |
May 18, 2018 | 2.550 | 2.690 | 2.510 | 2.680 | 54,144 | +0.16(+6.35%) |
May 17, 2018 | 2.560 | 2.560 | 2.510 | 2.520 | 21,887 | -0.04(-1.56%) |
May 16, 2018 | 2.500 | 2.592 | 2.500 | 2.560 | 9,273 | +0.07(+2.81%) |
May 15, 2018 | 2.529 | 2.530 | 2.470 | 2.490 | 7,873 | -0.04(-1.58%) |
May 14, 2018 | 2.530 | 2.570 | 2.423 | 2.530 | 16,716 | +0.00(+0.00%) |
May 11, 2018 | 2.500 | 2.569 | 2.500 | 2.530 | 4,316 | +0.07(+2.85%) |
May 10, 2018 | 2.690 | 2.690 | 2.320 | 2.460 | 46,032 | -0.19(-7.17%) |
May 09, 2018 | 3.000 | 3.000 | 2.630 | 2.650 | 78,290 | -0.33(-11.07%) |
May 08, 2018 | 2.980 | 3.287 | 2.950 | 2.980 | 135,866 | +0.00(+0.00%) |
May 07, 2018 | 3.280 | 3.469 | 2.861 | 2.980 | 148,789 | -0.16(-5.10%) |
May 04, 2018 | 2.750 | 3.200 | 2.737 | 3.140 | 152,902 | +0.42(+15.44%) |
May 03, 2018 | 2.690 | 2.880 | 2.661 | 2.720 | 47,365 | +0.00(+0.00%) |
May 02, 2018 | 2.630 | 2.785 | 2.630 | 2.720 | 22,921 | -0.01(-0.37%) |