Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.230 | 3.290 | 2.970 | 3.150 | 36,542 | -0.13(-3.96%) |
Apr 29, 2019 | 3.100 | 3.280 | 3.000 | 3.280 | 36,574 | +0.18(+5.81%) |
Apr 26, 2019 | 3.080 | 3.150 | 2.890 | 3.100 | 38,500 | +0.02(+0.65%) |
Apr 25, 2019 | 3.270 | 3.290 | 2.950 | 3.080 | 116,782 | -0.07(-2.22%) |
Apr 24, 2019 | 2.860 | 3.450 | 2.860 | 3.150 | 94,668 | +0.25(+8.62%) |
Apr 23, 2019 | 2.920 | 3.050 | 2.751 | 2.900 | 66,562 | +0.03(+1.05%) |
Apr 22, 2019 | 2.980 | 2.980 | 2.790 | 2.870 | 45,903 | +0.03(+1.06%) |
Apr 18, 2019 | 2.710 | 2.950 | 2.710 | 2.840 | 74,500 | +0.05(+1.79%) |
Apr 17, 2019 | 2.710 | 2.830 | 2.710 | 2.790 | 4,484 | +0.07(+2.57%) |
Apr 16, 2019 | 2.750 | 2.800 | 2.710 | 2.720 | 9,458 | -0.02(-0.73%) |
Apr 15, 2019 | 2.661 | 2.760 | 2.661 | 2.740 | 2,189 | -0.05(-1.79%) |
Apr 12, 2019 | 2.850 | 2.850 | 2.660 | 2.790 | 18,800 | -0.15(-5.10%) |
Apr 11, 2019 | 2.830 | 2.940 | 2.680 | 2.940 | 44,724 | +0.17(+5.95%) |
Apr 10, 2019 | 2.610 | 2.890 | 2.610 | 2.775 | 42,968 | +0.06(+2.40%) |
Apr 09, 2019 | 2.610 | 2.715 | 2.610 | 2.710 | 16,505 | +0.01(+0.51%) |
Apr 08, 2019 | 2.700 | 2.700 | 2.570 | 2.696 | 11,696 | +0.03(+0.95%) |
Apr 05, 2019 | 2.530 | 2.671 | 2.530 | 2.671 | 5,500 | +0.12(+4.74%) |
Apr 04, 2019 | 2.550 | 2.550 | 2.550 | 2.550 | 130 | -0.04(-1.45%) |
Apr 03, 2019 | 2.720 | 2.720 | 2.520 | 2.587 | 5,174 | -0.06(-2.24%) |
Apr 02, 2019 | 2.740 | 2.740 | 2.608 | 2.647 | 662 | -0.03(-1.11%) |
Apr 01, 2019 | 2.523 | 2.676 | 2.520 | 2.676 | 3,281 | +0.23(+9.24%) |
Mar 29, 2019 | 2.520 | 2.530 | 2.420 | 2.450 | 12,000 | -0.06(-2.39%) |
Mar 28, 2019 | 2.540 | 2.560 | 2.500 | 2.510 | 2,784 | +0.02(+1.01%) |
Mar 27, 2019 | 2.430 | 2.560 | 2.372 | 2.485 | 7,134 | +0.05(+2.26%) |
Mar 26, 2019 | 2.340 | 2.560 | 2.340 | 2.430 | 4,747 | +0.06(+2.53%) |
Mar 25, 2019 | 2.520 | 2.520 | 2.370 | 2.370 | 1,045 | -0.05(-2.07%) |
Mar 22, 2019 | 2.560 | 2.560 | 2.420 | 2.420 | 2,400 | +0.01(+0.41%) |
Mar 21, 2019 | 2.430 | 2.580 | 2.390 | 2.410 | 3,283 | +0.06(+2.55%) |
Mar 20, 2019 | 2.350 | 2.350 | 2.350 | 16 | +0.00(+0.00%) | |
Mar 19, 2019 | 2.380 | 2.490 | 2.340 | 2.350 | 7,630 | +0.00(+0.00%) |
Mar 18, 2019 | 2.400 | 2.570 | 2.350 | 2.350 | 7,738 | -0.03(-1.26%) |
Mar 15, 2019 | 2.500 | 2.620 | 2.370 | 2.380 | 6,100 | -0.12(-4.80%) |
Mar 14, 2019 | 2.590 | 2.650 | 2.500 | 2.500 | 14,854 | -0.14(-5.30%) |
Mar 13, 2019 | 2.751 | 2.751 | 2.433 | 2.640 | 3,245 | +0.12(+4.76%) |
Mar 12, 2019 | 2.560 | 2.787 | 2.450 | 2.520 | 24,360 | +0.10(+4.13%) |
Mar 11, 2019 | 2.570 | 2.590 | 2.420 | 2.420 | 16,489 | +0.01(+0.41%) |
Mar 08, 2019 | 2.322 | 2.480 | 2.310 | 2.410 | 22,700 | +0.01(+0.42%) |
Mar 07, 2019 | 2.490 | 2.490 | 2.386 | 2.400 | 33,588 | -0.11(-4.38%) |
Mar 06, 2019 | 2.150 | 2.935 | 2.150 | 2.510 | 143,114 | +0.21(+9.13%) |
Mar 05, 2019 | 2.280 | 2.300 | 2.267 | 2.300 | 4,654 | -0.02(-0.86%) |
Mar 04, 2019 | 2.379 | 2.379 | 2.232 | 2.320 | 7,436 | -0.04(-1.70%) |
Mar 01, 2019 | 2.380 | 2.380 | 2.280 | 2.360 | 26,700 | +0.00(+0.21%) |
Feb 28, 2019 | 2.300 | 2.370 | 2.300 | 2.355 | 21,148 | -0.04(-1.87%) |
Feb 27, 2019 | 2.301 | 2.400 | 2.301 | 2.400 | 2,633 | +0.05(+2.13%) |
Feb 26, 2019 | 2.310 | 2.398 | 2.300 | 2.350 | 20,572 | +0.09(+3.98%) |
Feb 25, 2019 | 2.320 | 2.320 | 2.260 | 2.260 | 3,754 | -0.05(-2.16%) |
Feb 22, 2019 | 2.200 | 2.335 | 2.200 | 2.310 | 19,300 | +0.02(+0.87%) |
Feb 21, 2019 | 2.170 | 2.290 | 2.170 | 2.290 | 6,056 | +0.11(+5.05%) |
Feb 20, 2019 | 2.180 | 2.200 | 2.180 | 2.180 | 2,891 | +0.00(+0.00%) |
Feb 19, 2019 | 2.150 | 2.200 | 2.140 | 2.180 | 32,801 | +0.03(+1.40%) |
Feb 15, 2019 | 2.150 | 2.150 | 2.150 | 2.150 | 700 | +0.00(+0.00%) |
Feb 14, 2019 | 2.190 | 2.210 | 2.150 | 2.150 | 2,439 | -0.05(-2.27%) |
Feb 13, 2019 | 2.170 | 2.210 | 2.164 | 2.200 | 7,473 | +0.01(+0.46%) |
Feb 12, 2019 | 2.210 | 2.220 | 2.180 | 2.190 | 3,144 | +0.04(+1.86%) |
Feb 11, 2019 | 2.170 | 2.200 | 2.150 | 2.150 | 7,162 | -0.04(-1.83%) |
Feb 08, 2019 | 2.200 | 2.200 | 2.150 | 2.190 | 7,300 | +0.04(+1.86%) |
Feb 07, 2019 | 2.290 | 2.310 | 2.150 | 2.150 | 10,249 | -0.19(-8.12%) |
Feb 06, 2019 | 2.200 | 2.350 | 2.200 | 2.340 | 670 | +0.04(+1.74%) |
Feb 05, 2019 | 2.300 | 2.350 | 2.300 | 2.300 | 1,895 | -0.01(-0.43%) |
Feb 04, 2019 | 2.340 | 2.350 | 2.310 | 2.310 | 8,288 | +0.01(+0.43%) |
Feb 01, 2019 | 2.330 | 2.440 | 2.300 | 2.300 | 2,700 | -0.05(-2.13%) |
Jan 31, 2019 | 2.300 | 2.438 | 2.300 | 2.350 | 13,559 | +0.00(+0.00%) |
Jan 30, 2019 | 2.400 | 2.400 | 2.350 | 2.350 | 2,516 | -0.05(-2.08%) |
Jan 29, 2019 | 2.420 | 2.420 | 2.260 | 2.400 | 12,729 | -0.02(-0.83%) |
Jan 28, 2019 | 2.350 | 2.420 | 2.350 | 2.420 | 8,422 | +0.11(+4.76%) |
Jan 25, 2019 | 2.250 | 2.380 | 2.210 | 2.310 | 11,200 | +0.14(+6.45%) |
Jan 24, 2019 | 2.440 | 2.440 | 2.170 | 2.170 | 56,629 | -0.23(-9.58%) |
Jan 23, 2019 | 2.300 | 2.400 | 2.260 | 2.400 | 6,315 | +0.18(+8.11%) |
Jan 22, 2019 | 2.150 | 2.290 | 2.150 | 2.220 | 12,977 | +0.01(+0.23%) |
Jan 18, 2019 | 2.130 | 2.250 | 2.130 | 2.215 | 400 | +0.09(+4.48%) |
Jan 17, 2019 | 2.010 | 2.190 | 2.010 | 2.120 | 14,050 | -0.01(-0.47%) |
Jan 16, 2019 | 2.200 | 2.200 | 2.050 | 2.130 | 8,251 | -0.10(-4.48%) |
Jan 15, 2019 | 2.240 | 2.250 | 2.221 | 2.230 | 9,551 | +0.05(+2.11%) |
Jan 14, 2019 | 2.230 | 2.230 | 2.150 | 2.184 | 675 | +0.03(+1.58%) |
Jan 11, 2019 | 2.120 | 2.240 | 2.120 | 2.150 | 11,600 | -0.02(-0.92%) |
Jan 10, 2019 | 2.230 | 2.239 | 2.100 | 2.170 | 19,023 | +0.10(+4.83%) |
Jan 09, 2019 | 2.070 | 2.070 | 2.070 | 2.070 | 206 | +0.02(+0.98%) |
Jan 08, 2019 | 2.060 | 2.110 | 2.030 | 2.050 | 2,108 | -0.04(-1.91%) |
Jan 07, 2019 | 2.050 | 2.110 | 2.000 | 2.090 | 28,134 | -0.01(-0.48%) |
Jan 04, 2019 | 1.980 | 2.230 | 1.950 | 2.100 | 7,000 | +0.11(+5.53%) |
Jan 03, 2019 | 2.080 | 2.080 | 1.950 | 1.990 | 4,337 | -0.14(-6.57%) |
Jan 02, 2019 | 1.900 | 2.130 | 1.900 | 2.130 | 24,826 | +0.23(+12.11%) |
Dec 31, 2018 | 1.980 | 2.030 | 1.900 | 1.900 | 27,400 | -0.08(-4.04%) |
Dec 28, 2018 | 1.980 | 2.230 | 1.980 | 1.980 | 15,500 | +0.00(+0.00%) |
Dec 27, 2018 | 2.030 | 2.030 | 1.850 | 1.980 | 82,138 | -0.05(-2.46%) |
Dec 26, 2018 | 2.010 | 2.220 | 1.970 | 2.030 | 40,332 | -0.02(-0.98%) |
Dec 24, 2018 | 2.000 | 2.060 | 1.980 | 2.050 | 24,300 | +0.05(+2.50%) |
Dec 21, 2018 | 2.090 | 2.090 | 1.980 | 2.000 | 20,700 | +0.00(+0.00%) |
Dec 20, 2018 | 1.940 | 2.051 | 1.940 | 2.000 | 22,618 | +0.01(+0.50%) |
Dec 19, 2018 | 2.010 | 2.040 | 1.980 | 1.990 | 18,118 | -0.12(-5.66%) |
Dec 18, 2018 | 2.120 | 2.120 | 2.000 | 2.109 | 18,467 | +0.01(+0.45%) |
Dec 17, 2018 | 2.120 | 2.220 | 2.050 | 2.100 | 12,111 | -0.06(-2.78%) |
Dec 14, 2018 | 2.160 | 2.160 | 2.140 | 2.160 | 2,500 | +0.01(+0.47%) |
Dec 13, 2018 | 2.220 | 2.220 | 2.090 | 2.150 | 1,865 | +0.06(+2.87%) |
Dec 12, 2018 | 2.120 | 2.201 | 2.090 | 2.090 | 14,068 | -0.05(-2.34%) |
Dec 11, 2018 | 2.130 | 2.140 | 2.120 | 2.140 | 6,630 | +0.01(+0.67%) |
Dec 10, 2018 | 2.090 | 2.131 | 2.060 | 2.126 | 11,389 | +0.03(+1.22%) |
Dec 07, 2018 | 2.110 | 2.120 | 2.100 | 2.100 | 1,500 | +0.00(+0.00%) |
Dec 06, 2018 | 2.000 | 2.140 | 2.000 | 2.100 | 8,977 | +0.10(+5.00%) |
Dec 04, 2018 | 2.010 | 2.050 | 1.980 | 2.000 | 27,900 | +0.00(+0.00%) |
Dec 03, 2018 | 2.100 | 2.132 | 2.000 | 2.000 | 52,215 | -0.11(-5.21%) |
Nov 30, 2018 | 2.140 | 2.200 | 2.110 | 2.110 | 24,200 | -0.09(-4.09%) |
Nov 29, 2018 | 2.270 | 2.270 | 2.190 | 2.200 | 29,534 | -0.08(-3.51%) |
Nov 28, 2018 | 2.250 | 2.370 | 2.250 | 2.280 | 19,550 | -0.06(-2.58%) |
Nov 27, 2018 | 2.310 | 2.400 | 2.220 | 2.340 | 32,081 | +0.04(+1.80%) |
Nov 26, 2018 | 2.281 | 2.320 | 2.280 | 2.299 | 11,945 | -0.02(-0.91%) |
Nov 23, 2018 | 2.300 | 2.320 | 2.300 | 2.320 | 1,100 | -0.01(-0.43%) |
Nov 21, 2018 | 2.330 | 2.330 | 2.330 | 0 | +0.08(+3.34%) | |
Nov 20, 2018 | 2.280 | 2.290 | 2.250 | 2.255 | 14,185 | -0.05(-1.97%) |
Nov 19, 2018 | 2.270 | 2.305 | 2.270 | 2.300 | 4,837 | -0.02(-0.86%) |
Nov 16, 2018 | 2.300 | 2.360 | 2.250 | 2.320 | 27,900 | -0.02(-0.85%) |
Nov 15, 2018 | 2.300 | 2.340 | 2.280 | 2.340 | 7,612 | +0.02(+0.70%) |
Nov 14, 2018 | 2.359 | 2.362 | 2.310 | 2.324 | 7,716 | -0.07(-2.77%) |
Nov 13, 2018 | 2.410 | 2.460 | 2.220 | 2.390 | 30,696 | -0.10(-4.02%) |
Nov 12, 2018 | 2.610 | 2.610 | 2.480 | 2.490 | 3,962 | -0.11(-4.23%) |
Nov 09, 2018 | 2.520 | 2.640 | 2.500 | 2.600 | 43,500 | +0.02(+0.78%) |
Nov 08, 2018 | 2.220 | 2.580 | 2.220 | 2.580 | 24,887 | +0.11(+4.66%) |
Nov 07, 2018 | 2.520 | 2.531 | 2.300 | 2.465 | 54,025 | -0.04(-1.68%) |
Nov 06, 2018 | 2.540 | 2.560 | 2.490 | 2.507 | 7,783 | -0.05(-2.07%) |
Nov 05, 2018 | 2.251 | 2.560 | 2.251 | 2.560 | 8,561 | +0.21(+8.94%) |
Nov 02, 2018 | 2.350 | 2.400 | 2.350 | 2.350 | 32,000 | +0.01(+0.43%) |
Nov 01, 2018 | 2.400 | 2.420 | 2.340 | 2.340 | 39,038 | +0.02(+0.86%) |
Oct 31, 2018 | 2.510 | 2.510 | 2.320 | 2.320 | 28,135 | -0.13(-5.31%) |
Oct 30, 2018 | 2.430 | 2.560 | 2.414 | 2.450 | 31,153 | +0.03(+1.06%) |
Oct 29, 2018 | 2.440 | 2.440 | 2.425 | 2.425 | 1,943 | +0.00(+0.19%) |
Oct 26, 2018 | 2.420 | 2.420 | 2.420 | 2.420 | 200 | +0.02(+0.83%) |
Oct 25, 2018 | 2.470 | 2.470 | 2.386 | 2.400 | 1,379 | -0.01(-0.41%) |
Oct 24, 2018 | 2.420 | 2.490 | 2.410 | 2.410 | 5,330 | -0.04(-1.63%) |
Oct 23, 2018 | 2.450 | 2.480 | 2.450 | 2.450 | 9,159 | -0.05(-2.00%) |
Oct 22, 2018 | 2.400 | 2.570 | 2.350 | 2.500 | 12,886 | +0.09(+3.73%) |
Oct 19, 2018 | 2.460 | 2.620 | 2.410 | 2.410 | 18,700 | -0.10(-3.98%) |
Oct 18, 2018 | 2.570 | 2.610 | 2.500 | 2.510 | 14,343 | -0.05(-1.95%) |
Oct 17, 2018 | 2.590 | 2.595 | 2.560 | 2.560 | 752 | -0.07(-2.66%) |
Oct 16, 2018 | 2.615 | 2.710 | 2.615 | 2.630 | 9,566 | +0.03(+1.15%) |
Oct 15, 2018 | 2.680 | 2.680 | 2.600 | 2.600 | 12,974 | -0.08(-3.06%) |
Oct 12, 2018 | 2.600 | 2.685 | 2.580 | 2.682 | 37,300 | +0.08(+3.15%) |
Oct 11, 2018 | 2.620 | 2.621 | 2.500 | 2.600 | 10,337 | -0.02(-0.76%) |
Oct 10, 2018 | 2.710 | 2.810 | 2.620 | 2.620 | 7,970 | -0.01(-0.38%) |
Oct 09, 2018 | 2.730 | 2.730 | 2.630 | 2.630 | 1,234 | +0.01(+0.38%) |
Oct 08, 2018 | 2.700 | 2.700 | 2.620 | 2.620 | 14,496 | -0.09(-3.32%) |
Oct 05, 2018 | 2.620 | 2.840 | 2.620 | 2.710 | 1,900 | -0.01(-0.37%) |
Oct 04, 2018 | 2.646 | 2.720 | 2.646 | 2.720 | 1,194 | -0.11(-3.75%) |
Oct 03, 2018 | 2.672 | 2.837 | 2.672 | 2.826 | 11,474 | +0.09(+3.14%) |
Oct 02, 2018 | 2.670 | 2.740 | 2.670 | 2.740 | 5,056 | +0.00(+0.00%) |
Oct 01, 2018 | 2.770 | 2.770 | 2.730 | 2.740 | 2,369 | +0.04(+1.48%) |
Sep 28, 2018 | 2.700 | 2.790 | 2.700 | 2.700 | 2,500 | +0.00(+0.00%) |
Sep 27, 2018 | 2.700 | 2.735 | 2.700 | 2.700 | 9,697 | +0.00(+0.00%) |
Sep 26, 2018 | 2.730 | 2.730 | 2.700 | 2.700 | 846 | +0.00(+0.00%) |
Sep 25, 2018 | 2.600 | 2.780 | 2.550 | 2.700 | 4,721 | +0.08(+3.05%) |
Sep 24, 2018 | 2.950 | 2.950 | 2.620 | 2.620 | 10,427 | -0.33(-11.19%) |
Sep 21, 2018 | 2.850 | 2.950 | 2.620 | 2.950 | 39,700 | +0.13(+4.61%) |
Sep 20, 2018 | 2.620 | 2.849 | 2.620 | 2.820 | 49,895 | +0.20(+7.63%) |
Sep 19, 2018 | 2.640 | 2.680 | 2.620 | 2.620 | 8,058 | +0.09(+3.56%) |
Sep 18, 2018 | 2.510 | 2.590 | 2.510 | 2.530 | 6,551 | +0.03(+1.20%) |
Sep 17, 2018 | 2.570 | 2.625 | 2.500 | 2.500 | 26,087 | -0.10(-3.85%) |
Sep 14, 2018 | 2.610 | 2.690 | 2.550 | 2.600 | 10,000 | -0.08(-2.99%) |
Sep 13, 2018 | 2.620 | 2.700 | 2.560 | 2.680 | 13,145 | +0.03(+1.13%) |
Sep 12, 2018 | 2.610 | 2.690 | 2.553 | 2.650 | 54,290 | +0.05(+1.92%) |
Sep 11, 2018 | 2.550 | 2.690 | 2.535 | 2.600 | 21,211 | +0.00(+0.00%) |
Sep 10, 2018 | 2.600 | 2.649 | 2.530 | 2.600 | 22,790 | +0.08(+3.17%) |
Sep 07, 2018 | 2.490 | 2.530 | 2.490 | 2.520 | 2,500 | +0.05(+2.02%) |
Sep 06, 2018 | 2.430 | 2.470 | 2.430 | 2.470 | 2,721 | +0.06(+2.49%) |
Sep 05, 2018 | 2.550 | 2.570 | 2.390 | 2.410 | 16,731 | -0.14(-5.49%) |
Sep 04, 2018 | 2.430 | 2.550 | 2.413 | 2.550 | 18,638 | +0.12(+4.94%) |
Aug 31, 2018 | 2.430 | 2.430 | 2.430 | 0 | -0.01(-0.41%) | |
Aug 30, 2018 | 2.460 | 2.460 | 2.400 | 2.440 | 2,621 | -0.01(-0.41%) |
Aug 29, 2018 | 2.440 | 2.452 | 2.410 | 2.450 | 3,649 | +0.03(+1.24%) |
Aug 28, 2018 | 2.450 | 2.530 | 2.340 | 2.420 | 20,425 | -0.15(-5.83%) |
Aug 27, 2018 | 2.600 | 2.600 | 2.450 | 2.570 | 9,977 | -0.02(-0.78%) |
Aug 24, 2018 | 2.470 | 2.730 | 2.460 | 2.590 | 23,600 | +0.11(+4.44%) |
Aug 23, 2018 | 2.392 | 2.480 | 2.392 | 2.480 | 583 | +0.00(+0.00%) |
Aug 22, 2018 | 2.510 | 2.590 | 2.470 | 2.480 | 7,075 | -0.02(-0.80%) |
Aug 21, 2018 | 2.430 | 2.580 | 2.400 | 2.500 | 3,271 | +0.09(+3.73%) |
Aug 20, 2018 | 2.500 | 2.512 | 2.410 | 2.410 | 4,830 | -0.08(-3.21%) |
Aug 17, 2018 | 2.580 | 2.590 | 2.490 | 2.490 | 2,900 | -0.05(-1.97%) |
Aug 16, 2018 | 2.480 | 2.540 | 2.480 | 2.540 | 1,775 | +0.04(+1.60%) |
Aug 15, 2018 | 2.560 | 2.560 | 2.400 | 2.500 | 14,190 | -0.10(-3.70%) |
Aug 14, 2018 | 2.630 | 2.650 | 2.540 | 2.596 | 13,624 | -0.05(-2.04%) |
Aug 13, 2018 | 2.650 | 2.710 | 2.560 | 2.650 | 22,855 | -0.10(-3.64%) |
Aug 10, 2018 | 2.650 | 2.770 | 2.540 | 2.750 | 8,700 | +0.10(+3.77%) |
Aug 09, 2018 | 2.560 | 2.700 | 2.560 | 2.650 | 18,478 | +0.10(+3.92%) |
Aug 08, 2018 | 2.630 | 2.700 | 2.500 | 2.550 | 23,748 | -0.15(-5.56%) |
Aug 07, 2018 | 2.730 | 2.753 | 2.545 | 2.700 | 6,858 | -0.03(-1.28%) |
Aug 06, 2018 | 2.660 | 2.780 | 2.660 | 2.735 | 19,439 | -0.06(-1.97%) |
Aug 03, 2018 | 2.870 | 2.910 | 2.540 | 2.790 | 28,300 | -0.09(-3.12%) |
Aug 02, 2018 | 2.760 | 3.040 | 2.700 | 2.880 | 93,668 | +0.08(+2.86%) |
Aug 01, 2018 | 2.750 | 3.150 | 2.606 | 2.800 | 292,178 | +0.35(+14.29%) |
Jul 31, 2018 | 2.660 | 2.680 | 2.447 | 2.450 | 29,723 | -0.09(-3.54%) |
Jul 30, 2018 | 2.760 | 2.760 | 2.540 | 2.540 | 12,580 | -0.22(-7.97%) |
Jul 27, 2018 | 2.700 | 2.780 | 2.680 | 2.760 | 7,600 | +0.04(+1.47%) |
Jul 26, 2018 | 2.700 | 2.720 | 2.601 | 2.720 | 7,737 | +0.05(+1.87%) |
Jul 25, 2018 | 2.630 | 2.740 | 2.620 | 2.670 | 19,031 | +0.09(+3.49%) |
Jul 24, 2018 | 2.690 | 2.750 | 2.540 | 2.580 | 22,932 | -0.09(-3.37%) |
Jul 23, 2018 | 2.630 | 2.730 | 2.579 | 2.670 | 8,626 | +0.05(+1.91%) |
Jul 20, 2018 | 2.670 | 2.680 | 2.520 | 2.620 | 9,057 | -0.03(-1.13%) |
Jul 19, 2018 | 2.600 | 2.680 | 2.510 | 2.650 | 29,434 | +0.00(+0.00%) |
Jul 18, 2018 | 2.610 | 2.660 | 2.470 | 2.650 | 27,140 | +0.08(+3.11%) |
Jul 17, 2018 | 2.610 | 2.810 | 2.570 | 2.570 | 12,698 | -0.09(-3.38%) |
Jul 16, 2018 | 2.680 | 2.870 | 2.420 | 2.660 | 25,770 | -0.02(-0.75%) |
Jul 13, 2018 | 2.760 | 2.805 | 2.490 | 2.680 | 32,397 | -0.10(-3.60%) |
Jul 12, 2018 | 2.560 | 2.919 | 2.544 | 2.780 | 108,331 | +0.27(+10.76%) |
Jul 11, 2018 | 2.350 | 2.660 | 2.350 | 2.510 | 36,321 | +0.13(+5.46%) |
Jul 10, 2018 | 2.270 | 2.520 | 2.270 | 2.380 | 32,254 | +0.08(+3.57%) |
Jul 09, 2018 | 2.380 | 2.380 | 2.170 | 2.298 | 13,473 | -0.05(-2.22%) |
Jul 06, 2018 | 2.240 | 2.400 | 2.240 | 2.350 | 15,015 | +0.17(+7.80%) |
Jul 05, 2018 | 2.210 | 2.370 | 2.180 | 2.180 | 7,821 | -0.04(-1.80%) |
Jul 03, 2018 | 2.220 | 2.220 | 2.220 | 0 | -0.18(-7.50%) | |
Jul 02, 2018 | 2.130 | 2.400 | 2.130 | 2.400 | 24,448 | +0.20(+9.09%) |
Jun 29, 2018 | 2.150 | 2.220 | 2.134 | 2.200 | 7,076 | +0.06(+2.80%) |
Jun 28, 2018 | 2.100 | 2.189 | 2.100 | 2.140 | 19,333 | -0.05(-2.28%) |
Jun 27, 2018 | 2.170 | 2.214 | 2.170 | 2.190 | 5,696 | +0.00(+0.00%) |
Jun 26, 2018 | 2.156 | 2.210 | 2.150 | 2.190 | 10,433 | +0.00(+0.00%) |
Jun 25, 2018 | 2.150 | 2.209 | 2.098 | 2.190 | 34,694 | +0.04(+1.86%) |
Jun 22, 2018 | 2.270 | 2.270 | 2.147 | 2.150 | 893 | -0.13(-5.70%) |
Jun 21, 2018 | 2.220 | 2.280 | 2.150 | 2.280 | 13,733 | +0.00(+0.00%) |
Jun 20, 2018 | 2.310 | 2.400 | 2.277 | 2.280 | 7,799 | -0.02(-0.87%) |
Jun 19, 2018 | 2.390 | 2.390 | 2.250 | 2.300 | 16,051 | +0.04(+1.77%) |
Jun 18, 2018 | 2.250 | 2.349 | 2.180 | 2.260 | 28,713 | +0.01(+0.44%) |
Jun 15, 2018 | 2.250 | 2.195 | 2.250 | 9,332 | +0.04(+1.81%) | |
Jun 14, 2018 | 2.160 | 2.220 | 2.160 | 2.210 | 4,515 | +0.01(+0.46%) |
Jun 13, 2018 | 2.117 | 2.202 | 2.060 | 2.200 | 25,421 | +0.15(+7.31%) |
Jun 12, 2018 | 2.110 | 2.230 | 2.040 | 2.050 | 31,878 | -0.10(-4.65%) |
Jun 11, 2018 | 2.160 | 2.200 | 2.150 | 2.150 | 7,590 | +0.00(+0.00%) |
Jun 08, 2018 | 2.220 | 2.220 | 2.150 | 2.150 | 5,236 | -0.09(-4.02%) |
Jun 07, 2018 | 2.190 | 2.240 | 2.160 | 2.240 | 10,037 | +0.03(+1.36%) |
Jun 06, 2018 | 2.150 | 2.240 | 2.140 | 2.210 | 13,615 | +0.03(+1.38%) |
Jun 05, 2018 | 2.210 | 2.220 | 2.060 | 2.180 | 74,794 | -0.04(-1.80%) |
Jun 04, 2018 | 2.200 | 2.260 | 2.160 | 2.220 | 26,111 | -0.01(-0.45%) |
Jun 01, 2018 | 2.360 | 2.360 | 2.230 | 2.230 | 6,358 | -0.06(-2.62%) |
May 31, 2018 | 2.340 | 2.340 | 2.190 | 2.290 | 27,081 | -0.03(-1.29%) |
May 30, 2018 | 2.420 | 2.480 | 2.320 | 2.320 | 19,794 | -0.04(-1.69%) |
May 29, 2018 | 2.450 | 2.480 | 2.301 | 2.360 | 61,920 | -0.12(-4.84%) |
May 25, 2018 | 2.480 | 2.480 | 2.480 | 0 | +0.04(+1.64%) | |
May 24, 2018 | 2.450 | 2.500 | 2.400 | 2.440 | 8,530 | -0.05(-2.01%) |
May 23, 2018 | 2.420 | 2.626 | 2.320 | 2.490 | 72,424 | +0.08(+3.32%) |
May 22, 2018 | 2.420 | 2.480 | 2.251 | 2.410 | 27,015 | -0.04(-1.63%) |
May 21, 2018 | 2.420 | 2.450 | 2.370 | 2.450 | 42,252 | +0.06(+2.51%) |
May 18, 2018 | 2.250 | 2.450 | 2.190 | 2.390 | 53,938 | +0.08(+3.40%) |
May 17, 2018 | 2.310 | 2.440 | 2.240 | 2.312 | 47,405 | +0.00(+0.06%) |
May 16, 2018 | 2.280 | 2.500 | 2.210 | 2.310 | 47,475 | +0.03(+1.32%) |
May 15, 2018 | 2.150 | 2.400 | 2.120 | 2.280 | 137,937 | +0.13(+6.05%) |
May 14, 2018 | 2.180 | 2.181 | 2.110 | 2.150 | 19,377 | -0.04(-1.83%) |
May 11, 2018 | 2.190 | 2.261 | 2.130 | 2.190 | 27,610 | +0.02(+0.92%) |
May 10, 2018 | 1.900 | 2.300 | 1.900 | 2.170 | 256,487 | +0.15(+7.43%) |
May 09, 2018 | 2.000 | 2.860 | 1.880 | 2.020 | 1,604,675 | +0.22(+12.22%) |
May 08, 2018 | 1.810 | 1.840 | 1.800 | 1.800 | 12,005 | -0.04(-2.02%) |
May 07, 2018 | 1.850 | 1.850 | 1.780 | 1.837 | 19,201 | -0.00(-0.15%) |
May 04, 2018 | 1.781 | 1.850 | 1.781 | 1.840 | 18,878 | +0.00(+0.00%) |
May 03, 2018 | 1.800 | 1.850 | 1.740 | 1.840 | 85,298 | +0.08(+4.55%) |
May 02, 2018 | 1.791 | 1.791 | 1.610 | 1.760 | 34,712 | -0.07(-3.83%) |