Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.090 | 3.110 | 2.950 | 2.960 | 1,012,419 | -0.12(-3.90%) |
Apr 29, 2019 | 3.190 | 3.210 | 3.050 | 3.080 | 869,002 | -0.09(-2.84%) |
Apr 26, 2019 | 3.090 | 3.190 | 3.070 | 3.170 | 430,400 | +0.06(+1.93%) |
Apr 25, 2019 | 3.100 | 3.150 | 3.050 | 3.110 | 687,857 | -0.04(-1.27%) |
Apr 24, 2019 | 3.210 | 3.230 | 3.080 | 3.150 | 1,852,314 | -0.05(-1.56%) |
Apr 23, 2019 | 3.060 | 3.250 | 3.030 | 3.200 | 1,335,914 | +0.14(+4.58%) |
Apr 22, 2019 | 2.930 | 3.130 | 2.910 | 3.060 | 1,289,425 | +0.13(+4.44%) |
Apr 18, 2019 | 2.920 | 2.970 | 2.820 | 2.930 | 1,077,700 | -0.01(-0.34%) |
Apr 17, 2019 | 3.140 | 3.170 | 2.900 | 2.940 | 1,736,873 | -0.19(-6.07%) |
Apr 16, 2019 | 3.190 | 3.250 | 3.100 | 3.130 | 1,643,410 | -0.04(-1.26%) |
Apr 15, 2019 | 3.220 | 3.290 | 3.120 | 3.170 | 687,435 | -0.05(-1.55%) |
Apr 12, 2019 | 3.180 | 3.250 | 3.100 | 3.220 | 1,515,200 | +0.05(+1.58%) |
Apr 11, 2019 | 3.180 | 3.230 | 3.110 | 3.170 | 1,063,313 | -0.02(-0.63%) |
Apr 10, 2019 | 3.120 | 3.260 | 3.120 | 3.190 | 1,029,255 | +0.07(+2.24%) |
Apr 09, 2019 | 3.200 | 3.260 | 3.100 | 3.120 | 2,113,912 | -0.09(-2.80%) |
Apr 08, 2019 | 3.340 | 3.400 | 3.080 | 3.210 | 1,578,805 | -0.13(-3.89%) |
Apr 05, 2019 | 3.260 | 3.390 | 3.220 | 3.340 | 2,451,800 | +0.09(+2.77%) |
Apr 04, 2019 | 3.270 | 3.300 | 3.190 | 3.250 | 1,348,614 | -0.04(-1.22%) |
Apr 03, 2019 | 3.250 | 3.480 | 3.200 | 3.290 | 3,580,530 | +0.15(+4.78%) |
Apr 02, 2019 | 3.040 | 3.185 | 3.015 | 3.140 | 2,736,892 | +0.09(+2.95%) |
Apr 01, 2019 | 3.010 | 3.100 | 2.940 | 3.050 | 1,385,481 | +0.09(+3.04%) |
Mar 29, 2019 | 2.980 | 3.010 | 2.910 | 2.960 | 669,300 | +0.01(+0.34%) |
Mar 28, 2019 | 2.910 | 2.990 | 2.900 | 2.950 | 1,782,780 | +0.04(+1.37%) |
Mar 27, 2019 | 2.990 | 3.040 | 2.870 | 2.910 | 710,533 | -0.09(-3.00%) |
Mar 26, 2019 | 2.990 | 3.040 | 2.920 | 3.000 | 800,400 | +0.04(+1.35%) |
Mar 25, 2019 | 2.950 | 2.990 | 2.870 | 2.960 | 2,371,493 | +0.03(+1.02%) |
Mar 22, 2019 | 3.110 | 3.160 | 2.930 | 2.930 | 1,405,600 | -0.20(-6.39%) |
Mar 21, 2019 | 2.960 | 3.160 | 2.930 | 3.130 | 1,364,802 | +0.14(+4.68%) |
Mar 20, 2019 | 3.130 | 3.300 | 2.970 | 2.990 | 3,475,389 | -0.14(-4.47%) |
Mar 19, 2019 | 3.090 | 3.130 | 3.030 | 3.130 | 1,460,108 | +0.07(+2.29%) |
Mar 18, 2019 | 3.050 | 3.130 | 2.950 | 3.060 | 1,230,963 | +0.01(+0.33%) |
Mar 15, 2019 | 3.010 | 3.070 | 2.950 | 3.050 | 4,511,100 | +0.04(+1.33%) |
Mar 14, 2019 | 3.020 | 3.120 | 2.930 | 3.010 | 2,194,507 | -0.03(-0.99%) |
Mar 13, 2019 | 2.940 | 3.060 | 2.900 | 3.040 | 1,819,807 | +0.12(+4.11%) |
Mar 12, 2019 | 2.830 | 2.930 | 2.810 | 2.920 | 1,781,388 | +0.09(+3.18%) |
Mar 11, 2019 | 2.670 | 2.860 | 2.670 | 2.830 | 2,407,353 | +0.14(+5.20%) |
Mar 08, 2019 | 2.650 | 2.740 | 2.650 | 2.690 | 537,300 | +0.03(+1.13%) |
Mar 07, 2019 | 2.760 | 2.760 | 2.560 | 2.660 | 1,054,329 | -0.01(-0.37%) |
Mar 06, 2019 | 2.760 | 2.870 | 2.640 | 2.670 | 1,425,684 | -0.09(-3.26%) |
Mar 05, 2019 | 2.640 | 2.820 | 2.635 | 2.760 | 1,975,484 | +0.13(+4.94%) |
Mar 04, 2019 | 2.680 | 2.930 | 2.565 | 2.630 | 3,615,025 | -0.04(-1.50%) |
Mar 01, 2019 | 2.540 | 2.670 | 2.525 | 2.670 | 1,650,700 | +0.16(+6.37%) |
Feb 28, 2019 | 2.600 | 2.650 | 2.500 | 2.510 | 870,288 | -0.08(-3.09%) |
Feb 27, 2019 | 2.540 | 2.670 | 2.530 | 2.590 | 756,348 | +0.04(+1.57%) |
Feb 26, 2019 | 2.630 | 2.680 | 2.540 | 2.550 | 1,013,271 | -0.07(-2.67%) |
Feb 25, 2019 | 2.500 | 2.620 | 2.469 | 2.620 | 2,453,550 | +0.12(+4.80%) |
Feb 22, 2019 | 2.490 | 2.520 | 2.360 | 2.500 | 1,549,000 | +0.03(+1.21%) |
Feb 21, 2019 | 2.460 | 2.490 | 2.410 | 2.470 | 856,846 | +0.02(+0.82%) |
Feb 20, 2019 | 2.440 | 2.460 | 2.375 | 2.450 | 1,045,979 | +0.02(+0.82%) |
Feb 19, 2019 | 2.380 | 2.470 | 2.370 | 2.430 | 1,000,713 | +0.05(+2.10%) |
Feb 15, 2019 | 2.350 | 2.440 | 2.330 | 2.380 | 1,111,200 | +0.03(+1.28%) |
Feb 14, 2019 | 2.360 | 2.380 | 2.300 | 2.350 | 552,157 | -0.01(-0.42%) |
Feb 13, 2019 | 2.360 | 2.410 | 2.310 | 2.360 | 2,160,248 | +0.01(+0.43%) |
Feb 12, 2019 | 2.290 | 2.370 | 2.280 | 2.350 | 2,339,996 | +0.06(+2.62%) |
Feb 11, 2019 | 2.220 | 2.290 | 2.160 | 2.290 | 1,257,005 | +0.07(+3.15%) |
Feb 08, 2019 | 2.120 | 2.220 | 2.060 | 2.220 | 921,800 | +0.08(+3.74%) |
Feb 07, 2019 | 2.190 | 2.250 | 2.090 | 2.140 | 1,752,674 | -0.07(-3.17%) |
Feb 06, 2019 | 2.270 | 2.270 | 2.190 | 2.210 | 1,737,806 | -0.05(-2.21%) |
Feb 05, 2019 | 2.240 | 2.320 | 2.150 | 2.260 | 867,496 | +0.02(+0.89%) |
Feb 04, 2019 | 2.240 | 2.270 | 2.220 | 2.240 | 1,728,674 | +0.00(+0.00%) |
Feb 01, 2019 | 2.190 | 2.280 | 2.170 | 2.240 | 1,436,200 | +0.05(+2.28%) |
Jan 31, 2019 | 2.170 | 2.240 | 2.150 | 2.190 | 1,260,800 | +0.02(+0.92%) |
Jan 30, 2019 | 2.140 | 2.180 | 2.065 | 2.170 | 1,266,091 | +0.05(+2.36%) |
Jan 29, 2019 | 2.240 | 2.240 | 2.100 | 2.120 | 1,576,336 | -0.10(-4.50%) |
Jan 28, 2019 | 2.260 | 2.260 | 2.140 | 2.220 | 1,655,198 | -0.06(-2.63%) |
Jan 25, 2019 | 2.210 | 2.360 | 2.170 | 2.280 | 2,098,400 | +0.09(+4.11%) |
Jan 24, 2019 | 2.180 | 2.240 | 2.120 | 2.190 | 2,291,860 | +0.01(+0.46%) |
Jan 23, 2019 | 2.120 | 2.270 | 2.110 | 2.180 | 1,721,721 | +0.07(+3.32%) |
Jan 22, 2019 | 2.180 | 2.210 | 2.060 | 2.110 | 1,847,495 | -0.08(-3.65%) |
Jan 18, 2019 | 2.300 | 2.330 | 2.170 | 2.190 | 2,185,400 | -0.11(-4.78%) |
Jan 17, 2019 | 2.150 | 2.440 | 2.140 | 2.300 | 2,443,078 | +0.15(+6.98%) |
Jan 16, 2019 | 2.190 | 2.330 | 2.130 | 2.150 | 1,192,861 | -0.03(-1.38%) |
Jan 15, 2019 | 2.110 | 2.200 | 2.080 | 2.180 | 1,257,410 | +0.08(+3.81%) |
Jan 14, 2019 | 2.120 | 2.200 | 2.050 | 2.100 | 1,344,528 | -0.02(-0.94%) |
Jan 11, 2019 | 2.040 | 2.140 | 2.020 | 2.120 | 1,576,000 | +0.06(+2.91%) |
Jan 10, 2019 | 2.040 | 2.070 | 1.940 | 2.060 | 1,271,148 | +0.00(+0.00%) |
Jan 09, 2019 | 2.010 | 2.130 | 2.000 | 2.060 | 1,851,124 | +0.05(+2.49%) |
Jan 08, 2019 | 2.050 | 2.080 | 1.910 | 2.010 | 3,249,452 | +0.02(+1.01%) |
Jan 07, 2019 | 1.810 | 2.000 | 1.800 | 1.990 | 3,170,072 | +0.19(+10.56%) |
Jan 04, 2019 | 1.690 | 1.820 | 1.650 | 1.800 | 2,809,500 | +0.22(+13.92%) |
Jan 03, 2019 | 1.690 | 1.760 | 1.640 | 1.580 | 3,614,819 | -0.11(-6.51%) |
Jan 02, 2019 | 1.570 | 1.720 | 1.540 | 1.690 | 5,355,636 | +0.10(+6.29%) |
Dec 31, 2018 | 1.480 | 1.610 | 1.480 | 1.590 | 2,400,200 | +0.11(+7.43%) |
Dec 28, 2018 | 1.430 | 1.510 | 1.390 | 1.480 | 4,039,500 | +0.07(+4.96%) |
Dec 27, 2018 | 1.390 | 1.440 | 1.340 | 1.410 | 3,520,159 | +0.00(+0.00%) |
Dec 26, 2018 | 1.310 | 1.420 | 1.310 | 1.410 | 3,248,309 | +0.10(+7.63%) |
Dec 24, 2018 | 1.400 | 1.420 | 1.305 | 1.310 | 2,257,200 | -0.16(-10.88%) |
Dec 21, 2018 | 1.340 | 1.520 | 1.310 | 1.470 | 12,719,800 | +0.15(+11.36%) |
Dec 20, 2018 | 1.680 | 1.720 | 1.290 | 1.320 | 9,059,050 | -0.32(-19.51%) |
Dec 19, 2018 | 1.930 | 1.970 | 1.620 | 1.640 | 5,276,187 | -0.31(-15.90%) |
Dec 18, 2018 | 2.510 | 2.560 | 1.900 | 1.950 | 9,224,991 | -0.45(-18.75%) |
Dec 17, 2018 | 3.130 | 3.190 | 2.390 | 2.400 | 5,400,064 | -0.71(-22.83%) |
Dec 14, 2018 | 3.160 | 3.170 | 3.030 | 3.110 | 2,911,200 | +0.04(+1.30%) |
Dec 13, 2018 | 3.220 | 3.250 | 3.051 | 3.070 | 2,043,086 | -0.12(-3.76%) |
Dec 12, 2018 | 3.110 | 3.295 | 3.050 | 3.190 | 2,185,216 | +0.14(+4.59%) |
Dec 11, 2018 | 3.120 | 3.140 | 2.960 | 3.050 | 1,233,631 | -0.04(-1.29%) |
Dec 10, 2018 | 3.130 | 3.140 | 3.030 | 3.090 | 1,135,437 | -0.02(-0.64%) |
Dec 07, 2018 | 3.150 | 3.180 | 3.070 | 3.110 | 1,202,000 | -0.02(-0.64%) |
Dec 06, 2018 | 2.970 | 3.200 | 2.920 | 3.130 | 1,603,467 | +0.12(+3.99%) |
Dec 04, 2018 | 3.130 | 3.180 | 3.000 | 3.010 | 2,365,600 | -0.11(-3.53%) |
Dec 03, 2018 | 2.940 | 3.130 | 2.940 | 3.120 | 1,348,608 | +0.23(+7.96%) |
Nov 30, 2018 | 2.850 | 2.940 | 2.820 | 2.890 | 770,800 | +0.05(+1.76%) |
Nov 29, 2018 | 2.870 | 2.945 | 2.830 | 2.840 | 733,939 | -0.06(-2.07%) |
Nov 28, 2018 | 2.780 | 2.930 | 2.740 | 2.900 | 1,731,653 | +0.15(+5.45%) |
Nov 27, 2018 | 2.930 | 2.930 | 2.750 | 2.750 | 1,445,902 | -0.19(-6.46%) |
Nov 26, 2018 | 2.930 | 3.000 | 2.860 | 2.940 | 1,300,987 | +0.02(+0.68%) |
Nov 23, 2018 | 2.960 | 3.125 | 2.870 | 2.920 | 1,099,200 | -0.11(-3.63%) |
Nov 21, 2018 | 3.030 | 3.030 | 3.030 | 0 | +0.13(+4.48%) | |
Nov 20, 2018 | 2.700 | 2.910 | 2.680 | 2.900 | 2,047,333 | +0.13(+4.69%) |
Nov 19, 2018 | 2.840 | 2.875 | 2.760 | 2.770 | 893,013 | -0.11(-3.82%) |
Nov 16, 2018 | 2.700 | 2.900 | 2.650 | 2.880 | 2,293,400 | +0.16(+5.88%) |
Nov 15, 2018 | 2.600 | 2.780 | 2.590 | 2.720 | 1,196,791 | +0.10(+3.82%) |
Nov 14, 2018 | 2.740 | 2.810 | 2.550 | 2.620 | 1,260,808 | -0.08(-2.96%) |
Nov 13, 2018 | 2.750 | 2.880 | 2.660 | 2.700 | 1,259,550 | -0.02(-0.74%) |
Nov 12, 2018 | 2.920 | 2.920 | 2.710 | 2.720 | 1,063,207 | -0.14(-4.90%) |
Nov 09, 2018 | 3.000 | 3.015 | 2.780 | 2.860 | 1,663,500 | -0.13(-4.35%) |
Nov 08, 2018 | 3.080 | 3.100 | 2.980 | 2.990 | 812,797 | -0.07(-2.29%) |
Nov 07, 2018 | 2.900 | 3.180 | 2.900 | 3.060 | 2,317,433 | +0.11(+3.73%) |
Nov 06, 2018 | 3.100 | 3.100 | 2.880 | 2.950 | 507,147 | -0.13(-4.22%) |
Nov 05, 2018 | 3.150 | 3.200 | 3.060 | 3.080 | 848,475 | -0.07(-2.22%) |
Nov 02, 2018 | 3.100 | 3.245 | 3.100 | 3.150 | 831,100 | +0.06(+1.94%) |
Nov 01, 2018 | 2.880 | 3.110 | 2.880 | 3.090 | 1,419,674 | +0.23(+8.04%) |
Oct 31, 2018 | 2.860 | 2.920 | 2.800 | 2.860 | 934,498 | +0.03(+1.06%) |
Oct 30, 2018 | 2.810 | 2.920 | 2.770 | 2.830 | 616,004 | -0.01(-0.35%) |
Oct 29, 2018 | 3.030 | 3.070 | 2.780 | 2.840 | 2,365,859 | -0.17(-5.65%) |
Oct 26, 2018 | 2.960 | 3.080 | 2.900 | 3.010 | 1,102,000 | +0.00(+0.00%) |
Oct 25, 2018 | 2.910 | 3.050 | 2.850 | 3.010 | 2,001,548 | +0.14(+4.88%) |
Oct 24, 2018 | 3.020 | 3.090 | 2.820 | 2.870 | 1,190,267 | -0.16(-5.28%) |
Oct 23, 2018 | 2.990 | 3.150 | 2.940 | 3.030 | 1,302,889 | +0.00(+0.00%) |
Oct 22, 2018 | 3.000 | 3.090 | 2.870 | 3.030 | 1,550,773 | +0.07(+2.36%) |
Oct 19, 2018 | 3.010 | 3.230 | 2.925 | 2.960 | 1,246,500 | -0.08(-2.63%) |
Oct 18, 2018 | 3.100 | 3.100 | 2.960 | 3.040 | 681,137 | -0.06(-1.94%) |
Oct 17, 2018 | 3.130 | 3.170 | 2.980 | 3.100 | 1,517,982 | -0.06(-1.90%) |
Oct 16, 2018 | 2.960 | 3.300 | 2.910 | 3.160 | 5,546,946 | +0.25(+8.59%) |
Oct 15, 2018 | 3.140 | 3.160 | 2.900 | 2.910 | 3,995,665 | -0.22(-7.03%) |
Oct 12, 2018 | 3.140 | 3.230 | 3.110 | 3.130 | 964,500 | +0.05(+1.62%) |
Oct 11, 2018 | 3.010 | 3.263 | 2.930 | 3.080 | 982,824 | +0.07(+2.33%) |
Oct 10, 2018 | 3.270 | 3.320 | 3.000 | 3.010 | 1,261,949 | -0.26(-7.95%) |
Oct 09, 2018 | 3.430 | 3.510 | 3.270 | 3.270 | 732,846 | -0.17(-4.94%) |
Oct 08, 2018 | 3.700 | 3.700 | 3.405 | 3.440 | 1,051,135 | -0.27(-7.28%) |
Oct 05, 2018 | 3.800 | 3.880 | 3.640 | 3.710 | 760,500 | -0.07(-1.85%) |
Oct 04, 2018 | 3.860 | 3.860 | 3.730 | 3.780 | 2,360,912 | -0.11(-2.83%) |
Oct 03, 2018 | 3.890 | 3.980 | 3.790 | 3.890 | 1,938,176 | +0.02(+0.52%) |
Oct 02, 2018 | 3.620 | 3.890 | 3.620 | 3.870 | 1,482,175 | +0.23(+6.32%) |
Oct 01, 2018 | 3.670 | 3.790 | 3.600 | 3.640 | 1,015,831 | -0.04(-1.09%) |
Sep 28, 2018 | 3.680 | 3.830 | 3.650 | 3.680 | 3,286,800 | -0.03(-0.81%) |
Sep 27, 2018 | 3.760 | 3.860 | 3.650 | 3.710 | 1,219,070 | -0.02(-0.54%) |
Sep 26, 2018 | 3.560 | 3.830 | 3.510 | 3.730 | 2,102,925 | +0.20(+5.67%) |
Sep 25, 2018 | 3.520 | 3.670 | 3.510 | 3.530 | 636,174 | +0.02(+0.57%) |
Sep 24, 2018 | 3.520 | 3.630 | 3.460 | 3.510 | 683,124 | +0.00(+0.00%) |
Sep 21, 2018 | 3.440 | 3.580 | 3.380 | 3.510 | 3,381,000 | -0.03(-0.85%) |
Sep 20, 2018 | 3.280 | 3.590 | 3.160 | 3.540 | 1,384,041 | +0.28(+8.59%) |
Sep 19, 2018 | 3.210 | 3.270 | 3.150 | 3.260 | 422,801 | +0.05(+1.56%) |
Sep 18, 2018 | 3.170 | 3.290 | 3.145 | 3.210 | 549,631 | +0.05(+1.58%) |
Sep 17, 2018 | 3.200 | 3.250 | 3.095 | 3.160 | 469,922 | -0.03(-0.94%) |
Sep 14, 2018 | 3.260 | 3.370 | 3.170 | 3.190 | 649,000 | -0.04(-1.24%) |
Sep 13, 2018 | 3.300 | 3.340 | 3.210 | 3.230 | 633,579 | -0.07(-2.12%) |
Sep 12, 2018 | 3.250 | 3.310 | 3.190 | 3.300 | 537,004 | -0.02(-0.60%) |
Sep 11, 2018 | 3.360 | 3.380 | 3.240 | 3.320 | 1,065,890 | -0.02(-0.60%) |
Sep 10, 2018 | 3.290 | 3.440 | 3.250 | 3.340 | 1,387,239 | +0.07(+2.14%) |
Sep 07, 2018 | 3.350 | 3.450 | 3.240 | 3.270 | 995,100 | -0.11(-3.25%) |
Sep 06, 2018 | 3.540 | 3.560 | 3.270 | 3.380 | 1,865,701 | -0.13(-3.70%) |
Sep 05, 2018 | 3.550 | 3.690 | 3.500 | 3.510 | 1,320,551 | -0.09(-2.50%) |
Sep 04, 2018 | 3.440 | 3.620 | 3.390 | 3.600 | 3,140,574 | +0.15(+4.35%) |
Aug 31, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.27(+8.49%) | |
Aug 30, 2018 | 3.160 | 3.240 | 3.000 | 3.180 | 2,328,273 | +0.01(+0.32%) |
Aug 29, 2018 | 2.850 | 3.190 | 2.830 | 3.170 | 1,715,506 | +0.33(+11.62%) |
Aug 28, 2018 | 2.800 | 2.880 | 2.760 | 2.840 | 560,125 | +0.04(+1.43%) |
Aug 27, 2018 | 2.820 | 2.850 | 2.755 | 2.800 | 1,014,385 | -0.02(-0.71%) |
Aug 24, 2018 | 2.820 | 2.850 | 2.730 | 2.820 | 594,700 | +0.02(+0.71%) |
Aug 23, 2018 | 2.880 | 2.905 | 2.730 | 2.800 | 1,010,193 | -0.13(-4.44%) |
Aug 22, 2018 | 2.610 | 2.940 | 2.570 | 2.930 | 1,851,515 | +0.30(+11.41%) |
Aug 21, 2018 | 2.490 | 2.650 | 2.480 | 2.630 | 2,259,680 | +0.14(+5.62%) |
Aug 20, 2018 | 2.530 | 2.560 | 2.445 | 2.490 | 492,886 | -0.04(-1.58%) |
Aug 17, 2018 | 2.570 | 2.610 | 2.530 | 2.530 | 585,700 | -0.05(-1.94%) |
Aug 16, 2018 | 2.550 | 2.610 | 2.480 | 2.580 | 1,003,359 | +0.05(+1.98%) |
Aug 15, 2018 | 2.620 | 2.640 | 2.510 | 2.530 | 781,048 | -0.11(-4.17%) |
Aug 14, 2018 | 2.680 | 2.696 | 2.605 | 2.640 | 565,951 | -0.03(-1.12%) |
Aug 13, 2018 | 2.690 | 2.770 | 2.600 | 2.670 | 1,038,262 | +0.00(+0.00%) |
Aug 10, 2018 | 2.720 | 2.790 | 2.610 | 2.670 | 1,076,600 | -0.04(-1.48%) |
Aug 09, 2018 | 2.590 | 2.785 | 2.490 | 2.710 | 1,861,525 | +0.20(+7.97%) |
Aug 08, 2018 | 2.560 | 2.580 | 2.490 | 2.510 | 320,089 | -0.05(-1.95%) |
Aug 07, 2018 | 2.520 | 2.590 | 2.520 | 2.560 | 503,680 | +0.04(+1.59%) |
Aug 06, 2018 | 2.490 | 2.530 | 2.330 | 2.520 | 711,879 | +0.02(+0.80%) |
Aug 03, 2018 | 2.590 | 2.590 | 2.480 | 2.500 | 900,900 | -0.07(-2.72%) |
Aug 02, 2018 | 2.560 | 2.570 | 2.500 | 2.570 | 637,751 | +0.00(+0.00%) |
Aug 01, 2018 | 2.570 | 2.630 | 2.530 | 2.570 | 675,816 | -0.01(-0.39%) |
Jul 31, 2018 | 2.660 | 2.660 | 2.500 | 2.580 | 2,148,230 | -0.07(-2.64%) |
Jul 30, 2018 | 2.650 | 2.730 | 2.610 | 2.650 | 812,688 | +0.01(+0.38%) |
Jul 27, 2018 | 2.750 | 2.760 | 2.620 | 2.640 | 1,147,300 | -0.10(-3.65%) |
Jul 26, 2018 | 2.810 | 2.650 | 2.740 | 1,025,822 | +0.03(+1.11%) | |
Jul 25, 2018 | 2.750 | 2.800 | 2.700 | 2.710 | 1,172,659 | -0.04(-1.45%) |
Jul 24, 2018 | 2.870 | 2.750 | 2.750 | 722,948 | -0.07(-2.48%) | |
Jul 23, 2018 | 2.860 | 2.867 | 2.800 | 2.820 | 520,189 | -0.04(-1.40%) |
Jul 20, 2018 | 2.980 | 3.000 | 2.840 | 2.860 | 844,416 | -0.12(-4.03%) |
Jul 19, 2018 | 2.970 | 3.010 | 2.890 | 2.980 | 792,825 | +0.02(+0.68%) |
Jul 18, 2018 | 2.940 | 3.000 | 2.860 | 2.960 | 781,512 | +0.01(+0.34%) |
Jul 17, 2018 | 3.040 | 3.060 | 2.940 | 2.950 | 794,384 | -0.08(-2.64%) |
Jul 16, 2018 | 3.220 | 3.280 | 3.000 | 3.030 | 902,574 | -0.11(-3.50%) |
Jul 13, 2018 | 2.930 | 3.405 | 2.928 | 3.140 | 3,530,464 | +0.21(+7.17%) |
Jul 12, 2018 | 2.830 | 2.940 | 2.800 | 2.930 | 806,066 | +0.12(+4.27%) |
Jul 11, 2018 | 2.850 | 2.899 | 2.800 | 2.810 | 552,217 | -0.05(-1.75%) |
Jul 10, 2018 | 3.010 | 3.010 | 2.850 | 2.860 | 782,893 | -0.12(-4.03%) |
Jul 09, 2018 | 3.000 | 3.030 | 2.930 | 2.980 | 640,253 | -0.01(-0.33%) |
Jul 06, 2018 | 2.950 | 3.020 | 2.920 | 2.990 | 780,578 | +0.05(+1.70%) |
Jul 05, 2018 | 2.920 | 2.950 | 2.860 | 2.940 | 715,425 | +0.03(+1.03%) |
Jul 03, 2018 | 2.910 | 2.910 | 2.910 | 0 | +0.03(+1.04%) | |
Jul 02, 2018 | 2.800 | 2.880 | 2.790 | 2.880 | 465,859 | +0.05(+1.77%) |
Jun 29, 2018 | 2.860 | 2.970 | 2.790 | 2.830 | 892,276 | -0.03(-1.05%) |
Jun 28, 2018 | 2.740 | 2.865 | 2.705 | 2.860 | 1,105,399 | +0.13(+4.76%) |
Jun 27, 2018 | 2.880 | 2.910 | 2.700 | 2.730 | 1,575,080 | -0.08(-2.85%) |
Jun 26, 2018 | 2.830 | 2.869 | 2.750 | 2.810 | 624,223 | -0.03(-1.06%) |
Jun 25, 2018 | 2.810 | 2.870 | 2.720 | 2.840 | 1,815,486 | +0.00(+0.00%) |
Jun 22, 2018 | 2.850 | 2.890 | 2.670 | 2.840 | 2,506,673 | +0.01(+0.35%) |
Jun 21, 2018 | 3.030 | 3.030 | 2.820 | 2.830 | 1,272,868 | -0.22(-7.21%) |
Jun 20, 2018 | 2.890 | 3.070 | 2.850 | 3.050 | 1,028,487 | +0.18(+6.27%) |
Jun 19, 2018 | 2.980 | 3.000 | 2.860 | 2.870 | 1,858,952 | -0.12(-4.01%) |
Jun 18, 2018 | 2.950 | 3.005 | 2.900 | 2.990 | 876,629 | +0.02(+0.67%) |
Jun 15, 2018 | 2.990 | 2.945 | 2.970 | 1,694,359 | -0.02(-0.67%) | |
Jun 14, 2018 | 2.980 | 3.070 | 2.941 | 2.990 | 1,273,528 | +0.01(+0.34%) |
Jun 13, 2018 | 2.990 | 3.050 | 2.950 | 2.980 | 887,721 | -0.01(-0.33%) |
Jun 12, 2018 | 3.100 | 3.130 | 2.980 | 2.990 | 1,293,963 | -0.11(-3.55%) |
Jun 11, 2018 | 3.140 | 3.157 | 3.070 | 3.100 | 2,141,532 | +0.04(+1.31%) |
Jun 08, 2018 | 3.000 | 3.126 | 2.980 | 3.060 | 818,798 | +0.04(+1.32%) |
Jun 07, 2018 | 3.100 | 3.110 | 3.020 | 3.020 | 537,839 | -0.08(-2.58%) |
Jun 06, 2018 | 3.150 | 3.180 | 3.080 | 3.100 | 822,700 | -0.03(-0.96%) |
Jun 05, 2018 | 3.120 | 3.190 | 3.110 | 3.130 | 1,513,827 | -0.01(-0.32%) |
Jun 04, 2018 | 3.260 | 3.280 | 3.110 | 3.140 | 1,087,854 | -0.11(-3.38%) |
Jun 01, 2018 | 3.410 | 3.440 | 3.240 | 3.250 | 1,534,481 | -0.14(-4.13%) |
May 31, 2018 | 3.470 | 3.510 | 3.380 | 3.390 | 987,605 | -0.08(-2.31%) |
May 30, 2018 | 3.450 | 3.530 | 3.440 | 3.470 | 1,168,695 | +0.04(+1.17%) |
May 29, 2018 | 3.600 | 3.600 | 3.430 | 3.430 | 1,032,883 | -0.16(-4.46%) |
May 25, 2018 | 3.590 | 3.590 | 3.590 | 0 | -0.05(-1.37%) | |
May 24, 2018 | 3.660 | 3.690 | 3.610 | 3.640 | 390,099 | -0.04(-1.09%) |
May 23, 2018 | 3.730 | 3.760 | 3.660 | 3.680 | 681,974 | -0.05(-1.34%) |
May 22, 2018 | 3.690 | 3.775 | 3.650 | 3.730 | 638,168 | +0.07(+1.91%) |
May 21, 2018 | 3.850 | 3.930 | 3.625 | 3.660 | 1,315,445 | -0.04(-1.08%) |
May 18, 2018 | 3.610 | 3.740 | 3.570 | 3.700 | 1,396,259 | +0.11(+3.06%) |
May 17, 2018 | 3.560 | 3.620 | 3.510 | 3.590 | 888,520 | +0.02(+0.56%) |
May 16, 2018 | 3.570 | 3.580 | 3.507 | 3.570 | 900,852 | +0.01(+0.28%) |
May 15, 2018 | 3.620 | 3.620 | 3.520 | 3.560 | 622,604 | -0.03(-0.84%) |
May 14, 2018 | 3.530 | 3.605 | 3.520 | 3.590 | 814,297 | +0.05(+1.41%) |
May 11, 2018 | 3.480 | 3.560 | 3.450 | 3.540 | 764,691 | +0.06(+1.72%) |
May 10, 2018 | 3.700 | 3.719 | 3.460 | 3.480 | 1,012,106 | -0.21(-5.69%) |
May 09, 2018 | 3.670 | 3.750 | 3.630 | 3.690 | 1,255,608 | +0.02(+0.54%) |
May 08, 2018 | 3.600 | 3.710 | 3.535 | 3.670 | 1,026,009 | +0.06(+1.66%) |
May 07, 2018 | 3.690 | 3.700 | 3.595 | 3.610 | 640,356 | -0.08(-2.17%) |
May 04, 2018 | 3.550 | 3.700 | 3.479 | 3.690 | 1,135,593 | +0.14(+3.94%) |
May 03, 2018 | 3.670 | 3.760 | 3.470 | 3.550 | 1,258,757 | -0.14(-3.79%) |
May 02, 2018 | 3.680 | 3.750 | 3.461 | 3.690 | 1,810,101 | -0.09(-2.38%) |