Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.410 | 1.420 | 1.360 | 1.390 | 1,189,322 | +0.00(+0.00%) |
Apr 29, 2019 | 1.410 | 1.430 | 1.360 | 1.390 | 1,372,627 | -0.03(-2.11%) |
Apr 26, 2019 | 1.430 | 1.440 | 1.380 | 1.420 | 793,600 | -0.02(-1.39%) |
Apr 25, 2019 | 1.430 | 1.490 | 1.370 | 1.440 | 1,467,705 | +0.01(+0.70%) |
Apr 24, 2019 | 1.510 | 1.520 | 1.410 | 1.430 | 1,147,070 | -0.08(-5.30%) |
Apr 23, 2019 | 1.470 | 1.550 | 1.450 | 1.510 | 1,252,015 | +0.05(+3.42%) |
Apr 22, 2019 | 1.420 | 1.480 | 1.400 | 1.460 | 595,743 | +0.05(+3.55%) |
Apr 18, 2019 | 1.400 | 1.430 | 1.360 | 1.410 | 919,900 | +0.00(+0.00%) |
Apr 17, 2019 | 1.440 | 1.450 | 1.390 | 1.410 | 593,867 | -0.03(-2.08%) |
Apr 16, 2019 | 1.460 | 1.470 | 1.380 | 1.440 | 1,035,077 | -0.02(-1.37%) |
Apr 15, 2019 | 1.450 | 1.480 | 1.430 | 1.460 | 587,415 | +0.01(+0.69%) |
Apr 12, 2019 | 1.460 | 1.485 | 1.420 | 1.450 | 1,146,000 | +0.05(+3.57%) |
Apr 11, 2019 | 1.500 | 1.500 | 1.400 | 1.400 | 973,245 | -0.10(-6.67%) |
Apr 10, 2019 | 1.470 | 1.510 | 1.440 | 1.500 | 1,223,526 | +0.05(+3.45%) |
Apr 09, 2019 | 1.470 | 1.480 | 1.370 | 1.450 | 1,382,385 | +0.00(+0.00%) |
Apr 08, 2019 | 1.430 | 1.480 | 1.420 | 1.450 | 888,629 | +0.02(+1.40%) |
Apr 05, 2019 | 1.380 | 1.430 | 1.380 | 1.430 | 1,216,200 | +0.07(+5.15%) |
Apr 04, 2019 | 1.320 | 1.390 | 1.310 | 1.360 | 914,868 | +0.03(+2.26%) |
Apr 03, 2019 | 1.350 | 1.400 | 1.310 | 1.330 | 841,210 | -0.01(-0.75%) |
Apr 02, 2019 | 1.350 | 1.380 | 1.310 | 1.340 | 1,042,897 | +0.00(+0.00%) |
Apr 01, 2019 | 1.280 | 1.360 | 1.270 | 1.340 | 1,458,579 | +0.09(+7.20%) |
Mar 29, 2019 | 1.290 | 1.300 | 1.240 | 1.250 | 1,867,100 | -0.02(-1.57%) |
Mar 28, 2019 | 1.310 | 1.340 | 1.240 | 1.270 | 1,197,107 | -0.06(-4.51%) |
Mar 27, 2019 | 1.310 | 1.360 | 1.280 | 1.330 | 747,451 | +0.03(+2.31%) |
Mar 26, 2019 | 1.310 | 1.350 | 1.270 | 1.300 | 1,095,068 | +0.03(+2.36%) |
Mar 25, 2019 | 1.330 | 1.360 | 1.230 | 1.270 | 1,211,504 | -0.06(-4.51%) |
Mar 22, 2019 | 1.400 | 1.415 | 1.305 | 1.330 | 1,511,400 | -0.09(-6.34%) |
Mar 21, 2019 | 1.440 | 1.500 | 1.410 | 1.420 | 1,177,451 | -0.01(-0.70%) |
Mar 20, 2019 | 1.350 | 1.450 | 1.350 | 1.430 | 1,241,162 | +0.08(+5.93%) |
Mar 19, 2019 | 1.450 | 1.470 | 1.320 | 1.350 | 1,561,935 | -0.08(-5.59%) |
Mar 18, 2019 | 1.300 | 1.450 | 1.280 | 1.430 | 1,380,615 | +0.13(+10.00%) |
Mar 15, 2019 | 1.260 | 1.330 | 1.260 | 1.300 | 1,301,000 | +0.02(+1.56%) |
Mar 14, 2019 | 1.240 | 1.340 | 1.220 | 1.280 | 1,311,663 | -0.06(-4.48%) |
Mar 13, 2019 | 1.270 | 1.390 | 1.270 | 1.340 | 1,708,208 | +0.08(+6.35%) |
Mar 12, 2019 | 1.260 | 1.290 | 1.220 | 1.260 | 1,214,771 | +0.02(+1.61%) |
Mar 11, 2019 | 1.150 | 1.250 | 1.130 | 1.240 | 1,214,371 | +0.10(+8.77%) |
Mar 08, 2019 | 1.140 | 1.150 | 1.110 | 1.140 | 760,500 | -0.02(-1.72%) |
Mar 07, 2019 | 1.210 | 1.220 | 1.160 | 1.160 | 502,466 | -0.04(-3.33%) |
Mar 06, 2019 | 1.230 | 1.250 | 1.180 | 1.200 | 747,155 | -0.04(-3.23%) |
Mar 05, 2019 | 1.240 | 1.260 | 1.210 | 1.240 | 615,564 | +0.00(+0.00%) |
Mar 04, 2019 | 1.260 | 1.300 | 1.230 | 1.240 | 524,053 | +0.00(+0.00%) |
Mar 01, 2019 | 1.260 | 1.290 | 1.230 | 1.240 | 434,200 | -0.01(-0.80%) |
Feb 28, 2019 | 1.290 | 1.310 | 1.220 | 1.250 | 861,578 | -0.03(-2.34%) |
Feb 27, 2019 | 1.280 | 1.330 | 1.270 | 1.280 | 662,391 | +0.02(+1.59%) |
Feb 26, 2019 | 1.320 | 1.330 | 1.260 | 1.260 | 291,246 | -0.06(-4.55%) |
Feb 25, 2019 | 1.390 | 1.400 | 1.250 | 1.320 | 995,084 | -0.07(-5.04%) |
Feb 22, 2019 | 1.230 | 1.400 | 1.230 | 1.390 | 1,306,300 | +0.18(+14.88%) |
Feb 21, 2019 | 1.310 | 1.370 | 1.184 | 1.210 | 1,104,847 | -0.11(-8.33%) |
Feb 20, 2019 | 1.250 | 1.340 | 1.240 | 1.320 | 1,890,307 | +0.08(+6.45%) |
Feb 19, 2019 | 1.170 | 1.260 | 1.170 | 1.240 | 2,218,118 | +0.07(+5.98%) |
Feb 15, 2019 | 1.210 | 1.235 | 1.150 | 1.170 | 1,789,700 | -0.02(-1.68%) |
Feb 14, 2019 | 1.180 | 1.220 | 1.160 | 1.190 | 522,160 | +0.01(+0.85%) |
Feb 13, 2019 | 1.150 | 1.220 | 1.130 | 1.180 | 1,068,144 | +0.06(+5.36%) |
Feb 12, 2019 | 1.110 | 1.150 | 1.090 | 1.120 | 534,507 | +0.04(+3.70%) |
Feb 11, 2019 | 1.100 | 1.110 | 1.070 | 1.080 | 707,829 | -0.02(-1.82%) |
Feb 08, 2019 | 1.070 | 1.110 | 1.010 | 1.100 | 1,413,900 | +0.04(+3.77%) |
Feb 07, 2019 | 1.110 | 1.140 | 1.060 | 1.060 | 1,147,790 | -0.08(-7.02%) |
Feb 06, 2019 | 1.120 | 1.140 | 1.080 | 1.140 | 921,717 | +0.02(+1.79%) |
Feb 05, 2019 | 1.160 | 1.170 | 1.100 | 1.120 | 718,209 | -0.04(-3.45%) |
Feb 04, 2019 | 1.190 | 1.190 | 1.110 | 1.160 | 1,041,017 | -0.03(-2.52%) |
Feb 01, 2019 | 1.190 | 1.220 | 1.170 | 1.190 | 425,000 | +0.00(+0.00%) |
Jan 31, 2019 | 1.180 | 1.220 | 1.160 | 1.190 | 1,129,206 | +0.01(+0.85%) |
Jan 30, 2019 | 1.190 | 1.230 | 1.150 | 1.180 | 1,265,096 | -0.01(-0.84%) |
Jan 29, 2019 | 1.200 | 1.290 | 1.170 | 1.190 | 1,070,980 | +0.00(+0.00%) |
Jan 28, 2019 | 1.230 | 1.230 | 1.160 | 1.190 | 771,532 | -0.07(-5.56%) |
Jan 25, 2019 | 1.220 | 1.275 | 1.220 | 1.260 | 414,300 | +0.04(+3.28%) |
Jan 24, 2019 | 1.210 | 1.250 | 1.180 | 1.220 | 431,937 | +0.01(+0.83%) |
Jan 23, 2019 | 1.240 | 1.285 | 1.180 | 1.210 | 571,855 | -0.04(-3.20%) |
Jan 22, 2019 | 1.320 | 1.340 | 1.225 | 1.250 | 981,291 | -0.09(-6.72%) |
Jan 18, 2019 | 1.380 | 1.385 | 1.315 | 1.340 | 526,900 | -0.03(-2.19%) |
Jan 17, 2019 | 1.330 | 1.370 | 1.290 | 1.370 | 583,927 | +0.01(+0.74%) |
Jan 16, 2019 | 1.360 | 1.400 | 1.315 | 1.360 | 588,620 | +0.00(+0.00%) |
Jan 15, 2019 | 1.350 | 1.390 | 1.330 | 1.360 | 1,204,013 | +0.02(+1.49%) |
Jan 14, 2019 | 1.330 | 1.390 | 1.300 | 1.340 | 963,708 | -0.01(-0.74%) |
Jan 11, 2019 | 1.380 | 1.410 | 1.320 | 1.350 | 1,106,600 | -0.04(-2.88%) |
Jan 10, 2019 | 1.430 | 1.440 | 1.350 | 1.390 | 752,025 | -0.05(-3.47%) |
Jan 09, 2019 | 1.420 | 1.460 | 1.400 | 1.440 | 1,228,038 | +0.04(+2.86%) |
Jan 08, 2019 | 1.430 | 1.440 | 1.360 | 1.400 | 1,324,011 | +0.00(+0.00%) |
Jan 07, 2019 | 1.380 | 1.400 | 1.330 | 1.400 | 1,015,782 | +0.05(+3.70%) |
Jan 04, 2019 | 1.320 | 1.380 | 1.285 | 1.350 | 1,522,700 | +0.08(+6.30%) |
Jan 03, 2019 | 1.280 | 1.330 | 1.210 | 1.270 | 1,369,956 | -0.02(-1.55%) |
Jan 02, 2019 | 1.080 | 1.350 | 1.050 | 1.290 | 1,664,534 | +0.20(+18.35%) |
Dec 31, 2018 | 1.100 | 1.160 | 1.050 | 1.090 | 1,618,800 | +0.01(+0.46%) |
Dec 28, 2018 | 1.120 | 1.170 | 1.070 | 1.085 | 1,556,300 | -0.04(-3.13%) |
Dec 27, 2018 | 1.100 | 1.200 | 1.060 | 1.120 | 2,846,190 | +0.02(+1.82%) |
Dec 26, 2018 | 0.9600 | 1.120 | 0.9200 | 1.100 | 1,871,360 | +0.16(+17.02%) |
Dec 24, 2018 | 1.000 | 1.000 | 0.9000 | 0.9400 | 1,418,900 | -0.04(-4.08%) |
Dec 21, 2018 | 1.100 | 1.120 | 0.9700 | 0.9800 | 6,362,400 | -0.11(-10.09%) |
Dec 20, 2018 | 1.190 | 1.230 | 1.070 | 1.090 | 3,056,669 | -0.11(-9.17%) |
Dec 19, 2018 | 1.240 | 1.290 | 1.200 | 1.200 | 1,752,850 | -0.01(-0.83%) |
Dec 18, 2018 | 1.260 | 1.270 | 1.180 | 1.210 | 2,370,939 | -0.05(-3.97%) |
Dec 17, 2018 | 1.260 | 1.380 | 1.240 | 1.260 | 2,355,885 | +0.01(+0.80%) |
Dec 14, 2018 | 1.400 | 1.410 | 1.230 | 1.250 | 2,286,700 | -0.16(-11.35%) |
Dec 13, 2018 | 1.520 | 1.530 | 1.400 | 1.410 | 1,138,810 | -0.10(-6.62%) |
Dec 12, 2018 | 1.490 | 1.580 | 1.480 | 1.510 | 1,297,807 | +0.05(+3.42%) |
Dec 11, 2018 | 1.500 | 1.590 | 1.420 | 1.460 | 1,169,868 | -0.01(-0.68%) |
Dec 10, 2018 | 1.560 | 1.589 | 1.430 | 1.470 | 1,027,125 | -0.08(-5.16%) |
Dec 07, 2018 | 1.610 | 1.700 | 1.550 | 1.550 | 1,174,200 | -0.01(-0.64%) |
Dec 06, 2018 | 1.660 | 1.670 | 1.530 | 1.560 | 1,618,165 | -0.13(-7.69%) |
Dec 04, 2018 | 1.840 | 1.840 | 1.690 | 1.690 | 909,800 | -0.15(-8.15%) |
Dec 03, 2018 | 1.670 | 1.840 | 1.670 | 1.840 | 1,115,768 | +0.21(+12.88%) |
Nov 30, 2018 | 1.650 | 1.690 | 1.590 | 1.630 | 1,092,000 | -0.03(-1.81%) |
Nov 29, 2018 | 1.680 | 1.720 | 1.660 | 1.660 | 784,121 | -0.02(-1.19%) |
Nov 28, 2018 | 1.670 | 1.740 | 1.620 | 1.680 | 1,003,874 | +0.00(+0.00%) |
Nov 27, 2018 | 1.680 | 1.720 | 1.650 | 1.680 | 661,173 | -0.02(-1.18%) |
Nov 26, 2018 | 1.760 | 1.790 | 1.670 | 1.700 | 791,898 | -0.03(-1.73%) |
Nov 23, 2018 | 1.730 | 1.780 | 1.710 | 1.730 | 688,200 | -0.08(-4.42%) |
Nov 21, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.11(+6.47%) | |
Nov 20, 2018 | 1.720 | 1.760 | 1.630 | 1.700 | 1,274,563 | -0.05(-2.86%) |
Nov 19, 2018 | 1.730 | 1.760 | 1.610 | 1.750 | 749,676 | +0.01(+0.57%) |
Nov 16, 2018 | 1.750 | 1.800 | 1.700 | 1.740 | 870,500 | -0.01(-0.57%) |
Nov 15, 2018 | 1.670 | 1.750 | 1.670 | 1.750 | 850,511 | +0.07(+4.17%) |
Nov 14, 2018 | 1.650 | 1.700 | 1.620 | 1.680 | 1,096,855 | +0.06(+3.70%) |
Nov 13, 2018 | 1.670 | 1.710 | 1.580 | 1.620 | 1,268,386 | -0.06(-3.57%) |
Nov 12, 2018 | 1.760 | 1.810 | 1.670 | 1.680 | 1,131,953 | -0.07(-4.00%) |
Nov 09, 2018 | 1.780 | 1.800 | 1.700 | 1.750 | 2,164,500 | -0.07(-3.85%) |
Nov 08, 2018 | 1.850 | 1.900 | 1.800 | 1.820 | 1,730,595 | +0.00(+0.00%) |
Nov 07, 2018 | 1.810 | 1.850 | 1.770 | 1.820 | 970,774 | +0.02(+1.11%) |
Nov 06, 2018 | 1.810 | 1.840 | 1.790 | 1.800 | 877,221 | +0.00(+0.00%) |
Nov 05, 2018 | 1.800 | 1.860 | 1.770 | 1.800 | 1,022,105 | +0.02(+1.12%) |
Nov 02, 2018 | 1.830 | 1.850 | 1.760 | 1.780 | 1,115,400 | -0.03(-1.66%) |
Nov 01, 2018 | 1.850 | 1.890 | 1.790 | 1.810 | 1,587,711 | -0.03(-1.63%) |
Oct 31, 2018 | 1.820 | 1.860 | 1.790 | 1.840 | 2,172,065 | +0.06(+3.37%) |
Oct 30, 2018 | 1.770 | 1.830 | 1.760 | 1.780 | 1,357,047 | -0.01(-0.56%) |
Oct 29, 2018 | 1.880 | 1.910 | 1.770 | 1.790 | 1,242,492 | -0.07(-3.76%) |
Oct 26, 2018 | 1.880 | 1.950 | 1.810 | 1.860 | 1,527,400 | -0.04(-2.11%) |
Oct 25, 2018 | 1.880 | 1.930 | 1.840 | 1.900 | 1,831,373 | +0.06(+3.26%) |
Oct 24, 2018 | 1.960 | 2.010 | 1.840 | 1.840 | 1,123,955 | -0.12(-6.12%) |
Oct 23, 2018 | 1.950 | 2.000 | 1.910 | 1.960 | 1,398,341 | -0.04(-2.00%) |
Oct 22, 2018 | 2.070 | 2.070 | 2.000 | 2.000 | 791,235 | -0.05(-2.44%) |
Oct 19, 2018 | 2.030 | 2.110 | 2.030 | 2.050 | 643,400 | +0.01(+0.49%) |
Oct 18, 2018 | 2.060 | 2.090 | 2.010 | 2.040 | 786,265 | -0.04(-1.92%) |
Oct 17, 2018 | 2.220 | 2.220 | 2.070 | 2.080 | 2,062,754 | -0.17(-7.56%) |
Oct 16, 2018 | 2.190 | 2.255 | 2.190 | 2.250 | 817,022 | +0.05(+2.27%) |
Oct 15, 2018 | 2.200 | 2.250 | 2.190 | 2.200 | 674,867 | +0.01(+0.46%) |
Oct 12, 2018 | 2.190 | 2.200 | 2.130 | 2.190 | 940,000 | +0.06(+2.82%) |
Oct 11, 2018 | 2.150 | 2.200 | 2.110 | 2.130 | 1,361,670 | -0.02(-0.93%) |
Oct 10, 2018 | 2.310 | 2.330 | 2.150 | 2.150 | 1,808,893 | -0.19(-8.12%) |
Oct 09, 2018 | 2.330 | 2.440 | 2.320 | 2.340 | 1,436,965 | +0.01(+0.43%) |
Oct 08, 2018 | 2.360 | 2.370 | 2.280 | 2.330 | 821,251 | -0.05(-2.10%) |
Oct 05, 2018 | 2.380 | 2.420 | 2.330 | 2.380 | 821,600 | +0.02(+0.85%) |
Oct 04, 2018 | 2.400 | 2.440 | 2.340 | 2.360 | 744,824 | -0.08(-3.28%) |
Oct 03, 2018 | 2.350 | 2.450 | 2.320 | 2.440 | 895,162 | +0.12(+5.17%) |
Oct 02, 2018 | 2.400 | 2.410 | 2.310 | 2.320 | 761,375 | -0.08(-3.33%) |
Oct 01, 2018 | 2.350 | 2.420 | 2.310 | 2.400 | 926,575 | +0.07(+3.00%) |
Sep 28, 2018 | 2.260 | 2.360 | 2.260 | 2.330 | 784,800 | +0.05(+2.19%) |
Sep 27, 2018 | 2.300 | 2.370 | 2.250 | 2.280 | 572,351 | +0.04(+1.79%) |
Sep 26, 2018 | 2.370 | 2.390 | 2.220 | 2.240 | 1,143,914 | -0.15(-6.28%) |
Sep 25, 2018 | 2.500 | 2.570 | 2.380 | 2.390 | 1,456,147 | -0.09(-3.63%) |
Sep 24, 2018 | 2.400 | 2.510 | 2.400 | 2.480 | 930,541 | +0.08(+3.33%) |
Sep 21, 2018 | 2.380 | 2.430 | 2.360 | 2.400 | 1,710,200 | +0.05(+2.13%) |
Sep 20, 2018 | 2.420 | 2.480 | 2.330 | 2.350 | 894,072 | -0.05(-2.08%) |
Sep 19, 2018 | 2.400 | 2.480 | 2.330 | 2.400 | 1,130,044 | -0.01(-0.41%) |
Sep 18, 2018 | 2.270 | 2.426 | 2.265 | 2.410 | 1,423,292 | +0.17(+7.59%) |
Sep 17, 2018 | 2.330 | 2.350 | 2.240 | 2.240 | 431,255 | -0.07(-3.03%) |
Sep 14, 2018 | 2.250 | 2.350 | 2.250 | 2.310 | 983,300 | +0.05(+2.21%) |
Sep 13, 2018 | 2.290 | 2.290 | 2.200 | 2.260 | 644,092 | -0.04(-1.74%) |
Sep 12, 2018 | 2.290 | 2.350 | 2.280 | 2.300 | 846,183 | +0.02(+0.88%) |
Sep 11, 2018 | 2.180 | 2.290 | 2.180 | 2.280 | 1,346,404 | +0.10(+4.59%) |
Sep 10, 2018 | 2.150 | 2.200 | 2.140 | 2.180 | 762,832 | +0.03(+1.40%) |
Sep 07, 2018 | 2.120 | 2.230 | 2.120 | 2.150 | 1,454,100 | +0.02(+0.94%) |
Sep 06, 2018 | 2.320 | 2.320 | 2.120 | 2.130 | 1,442,104 | -0.19(-8.19%) |
Sep 05, 2018 | 2.310 | 2.330 | 2.240 | 2.320 | 587,235 | -0.01(-0.43%) |
Sep 04, 2018 | 2.270 | 2.350 | 2.230 | 2.330 | 1,700,731 | +0.08(+3.56%) |
Aug 31, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.01(-0.44%) | |
Aug 30, 2018 | 2.260 | 2.285 | 2.210 | 2.260 | 832,548 | -0.02(-0.88%) |
Aug 29, 2018 | 2.250 | 2.300 | 2.220 | 2.280 | 756,392 | +0.03(+1.33%) |
Aug 28, 2018 | 2.190 | 2.290 | 2.171 | 2.250 | 1,325,391 | +0.08(+3.69%) |
Aug 27, 2018 | 2.190 | 2.200 | 2.140 | 2.170 | 897,253 | +0.00(+0.00%) |
Aug 24, 2018 | 2.230 | 2.260 | 2.160 | 2.170 | 1,206,600 | -0.03(-1.36%) |
Aug 23, 2018 | 2.240 | 2.300 | 2.180 | 2.200 | 636,089 | -0.06(-2.65%) |
Aug 22, 2018 | 2.290 | 2.310 | 2.240 | 2.260 | 1,139,188 | -0.01(-0.44%) |
Aug 21, 2018 | 2.190 | 2.290 | 2.190 | 2.270 | 1,026,707 | +0.10(+4.61%) |
Aug 20, 2018 | 2.160 | 2.210 | 2.160 | 2.170 | 1,066,851 | +0.01(+0.46%) |
Aug 17, 2018 | 2.180 | 2.200 | 2.130 | 2.160 | 765,200 | -0.01(-0.46%) |
Aug 16, 2018 | 2.120 | 2.190 | 2.120 | 2.170 | 1,064,918 | +0.07(+3.33%) |
Aug 15, 2018 | 2.140 | 2.170 | 2.050 | 2.100 | 2,338,389 | -0.06(-2.78%) |
Aug 14, 2018 | 2.150 | 2.170 | 2.110 | 2.160 | 1,230,347 | +0.08(+3.85%) |
Aug 13, 2018 | 2.230 | 2.230 | 2.080 | 2.080 | 1,026,824 | -0.15(-6.73%) |
Aug 10, 2018 | 2.150 | 2.240 | 2.150 | 2.230 | 1,717,100 | +0.08(+3.72%) |
Aug 09, 2018 | 2.190 | 2.190 | 2.110 | 2.150 | 2,394,046 | +0.03(+1.65%) |
Aug 08, 2018 | 2.200 | 2.270 | 2.110 | 2.115 | 3,411,063 | -0.23(-10.00%) |
Aug 07, 2018 | 2.410 | 2.450 | 2.350 | 2.350 | 1,171,321 | -0.05(-2.08%) |
Aug 06, 2018 | 2.410 | 2.430 | 2.390 | 2.400 | 1,222,042 | +0.02(+0.84%) |
Aug 03, 2018 | 2.490 | 2.520 | 2.370 | 2.380 | 1,457,900 | -0.10(-4.03%) |
Aug 02, 2018 | 2.450 | 2.500 | 2.440 | 2.480 | 681,302 | +0.03(+1.22%) |
Aug 01, 2018 | 2.550 | 2.600 | 2.450 | 2.450 | 1,676,787 | -0.15(-5.77%) |
Jul 31, 2018 | 2.590 | 2.640 | 2.540 | 2.600 | 944,836 | -0.01(-0.38%) |
Jul 30, 2018 | 2.620 | 2.630 | 2.550 | 2.610 | 1,131,544 | +0.03(+1.16%) |
Jul 27, 2018 | 2.730 | 2.760 | 2.570 | 2.580 | 1,756,200 | -0.18(-6.52%) |
Jul 26, 2018 | 2.710 | 2.780 | 2.690 | 2.760 | 684,910 | +0.04(+1.47%) |
Jul 25, 2018 | 2.700 | 2.740 | 2.650 | 2.720 | 1,130,732 | +0.03(+1.12%) |
Jul 24, 2018 | 2.780 | 2.670 | 2.690 | 1,418,905 | +0.00(+0.00%) | |
Jul 23, 2018 | 2.800 | 2.800 | 2.680 | 2.690 | 1,159,962 | -0.07(-2.54%) |
Jul 20, 2018 | 2.880 | 2.884 | 2.760 | 2.760 | 1,371,614 | -0.11(-3.83%) |
Jul 19, 2018 | 2.840 | 2.910 | 2.820 | 2.870 | 836,801 | +0.02(+0.70%) |
Jul 18, 2018 | 2.830 | 2.870 | 2.740 | 2.850 | 1,131,126 | +0.01(+0.35%) |
Jul 17, 2018 | 2.720 | 2.870 | 2.700 | 2.840 | 938,270 | +0.07(+2.53%) |
Jul 16, 2018 | 2.860 | 2.890 | 2.730 | 2.770 | 1,126,310 | -0.12(-4.15%) |
Jul 13, 2018 | 2.910 | 2.970 | 2.870 | 2.890 | 755,333 | +0.00(+0.00%) |
Jul 12, 2018 | 3.020 | 3.020 | 2.870 | 2.890 | 997,500 | -0.08(-2.69%) |
Jul 11, 2018 | 3.020 | 3.110 | 2.960 | 2.970 | 1,472,735 | -0.08(-2.62%) |
Jul 10, 2018 | 3.050 | 3.230 | 2.990 | 3.050 | 2,646,708 | -0.05(-1.61%) |
Jul 09, 2018 | 2.980 | 3.150 | 2.980 | 3.100 | 2,419,939 | +0.12(+4.03%) |
Jul 06, 2018 | 2.910 | 2.990 | 2.864 | 2.980 | 1,029,551 | +0.06(+2.05%) |
Jul 05, 2018 | 2.880 | 2.960 | 2.870 | 2.920 | 915,157 | +0.07(+2.46%) |
Jul 03, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.02(+0.71%) | |
Jul 02, 2018 | 2.850 | 2.880 | 2.770 | 2.830 | 1,053,162 | -0.06(-2.08%) |
Jun 29, 2018 | 2.960 | 3.010 | 2.870 | 2.890 | 1,123,724 | -0.06(-2.03%) |
Jun 28, 2018 | 2.920 | 3.020 | 2.845 | 2.950 | 2,376,343 | +0.01(+0.34%) |
Jun 27, 2018 | 2.790 | 2.970 | 2.780 | 2.940 | 2,590,262 | +0.17(+6.14%) |
Jun 26, 2018 | 2.710 | 2.785 | 2.650 | 2.770 | 1,524,439 | +0.06(+2.21%) |
Jun 25, 2018 | 2.690 | 2.720 | 2.614 | 2.710 | 1,537,878 | +0.01(+0.37%) |
Jun 22, 2018 | 2.650 | 2.720 | 2.610 | 2.700 | 2,451,290 | +0.12(+4.65%) |
Jun 21, 2018 | 2.660 | 2.680 | 2.560 | 2.580 | 1,369,878 | -0.10(-3.73%) |
Jun 20, 2018 | 2.680 | 2.720 | 2.630 | 2.680 | 1,492,431 | +0.01(+0.37%) |
Jun 19, 2018 | 2.500 | 2.695 | 2.480 | 2.670 | 2,312,070 | +0.15(+5.95%) |
Jun 18, 2018 | 2.450 | 2.600 | 2.450 | 2.520 | 1,769,219 | +0.07(+2.86%) |
Jun 15, 2018 | 2.510 | 2.430 | 2.450 | 4,697,072 | -0.03(-1.21%) | |
Jun 14, 2018 | 2.510 | 2.520 | 2.450 | 2.480 | 1,242,363 | -0.03(-1.20%) |
Jun 13, 2018 | 2.480 | 2.530 | 2.460 | 2.510 | 791,036 | +0.04(+1.62%) |
Jun 12, 2018 | 2.440 | 2.540 | 2.440 | 2.470 | 1,168,377 | +0.00(+0.00%) |
Jun 11, 2018 | 2.470 | 2.538 | 2.440 | 2.470 | 1,338,308 | -0.01(-0.40%) |
Jun 08, 2018 | 2.550 | 2.590 | 2.430 | 2.480 | 1,538,449 | -0.10(-3.88%) |
Jun 07, 2018 | 2.500 | 2.660 | 2.495 | 2.580 | 1,808,144 | +0.10(+4.03%) |
Jun 06, 2018 | 2.500 | 2.520 | 2.390 | 2.480 | 1,984,735 | -0.02(-0.80%) |
Jun 05, 2018 | 2.540 | 2.577 | 2.470 | 2.500 | 1,848,023 | -0.06(-2.34%) |
Jun 04, 2018 | 2.640 | 2.680 | 2.510 | 2.560 | 1,447,254 | -0.06(-2.29%) |
Jun 01, 2018 | 2.710 | 2.730 | 2.610 | 2.620 | 1,769,503 | -0.08(-2.96%) |
May 31, 2018 | 2.770 | 2.850 | 2.690 | 2.700 | 1,564,547 | -0.07(-2.53%) |
May 30, 2018 | 2.740 | 2.790 | 2.600 | 2.770 | 2,043,900 | +0.04(+1.28%) |
May 29, 2018 | 2.580 | 2.770 | 2.570 | 2.735 | 1,405,066 | +0.11(+4.39%) |
May 25, 2018 | 2.620 | 2.620 | 2.620 | 0 | -0.27(-9.34%) | |
May 24, 2018 | 2.940 | 2.940 | 2.820 | 2.890 | 1,451,636 | -0.09(-3.02%) |
May 23, 2018 | 2.970 | 3.060 | 2.890 | 2.980 | 1,201,424 | -0.02(-0.67%) |
May 22, 2018 | 3.250 | 3.270 | 2.880 | 3.000 | 4,250,245 | -0.23(-7.12%) |
May 21, 2018 | 3.180 | 3.240 | 3.120 | 3.230 | 1,923,496 | +0.12(+3.86%) |
May 18, 2018 | 3.110 | 3.210 | 3.080 | 3.110 | 3,052,701 | +0.03(+0.97%) |
May 17, 2018 | 2.870 | 3.180 | 2.860 | 3.080 | 5,854,653 | +0.22(+7.69%) |
May 16, 2018 | 2.840 | 2.870 | 2.810 | 2.860 | 786,324 | +0.01(+0.35%) |
May 15, 2018 | 2.860 | 2.870 | 2.800 | 2.850 | 673,279 | +0.01(+0.35%) |
May 14, 2018 | 2.890 | 2.919 | 2.830 | 2.840 | 870,066 | -0.02(-0.70%) |
May 11, 2018 | 2.900 | 2.900 | 2.830 | 2.860 | 831,309 | -0.02(-0.69%) |
May 10, 2018 | 2.740 | 2.900 | 2.730 | 2.880 | 1,677,695 | +0.15(+5.49%) |
May 09, 2018 | 2.940 | 2.940 | 2.710 | 2.730 | 2,542,479 | -0.14(-4.88%) |
May 08, 2018 | 2.800 | 2.900 | 2.700 | 2.870 | 2,296,086 | +0.07(+2.50%) |
May 07, 2018 | 2.780 | 2.940 | 2.775 | 2.800 | 2,009,756 | +0.09(+3.32%) |
May 04, 2018 | 2.710 | 2.760 | 2.660 | 2.710 | 1,208,954 | +0.00(+0.00%) |
May 03, 2018 | 2.820 | 2.840 | 2.680 | 2.710 | 1,680,235 | -0.14(-4.91%) |
May 02, 2018 | 2.860 | 2.945 | 2.821 | 2.850 | 1,583,409 | -0.03(-1.04%) |