Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.670 | 1.690 | 1.580 | 1.600 | 41,944 | +0.11(+7.38%) |
Apr 29, 2019 | 1.570 | 1.570 | 1.460 | 1.490 | 35,612 | -0.06(-4.10%) |
Apr 26, 2019 | 1.620 | 1.620 | 1.550 | 1.554 | 27,800 | -0.08(-4.68%) |
Apr 25, 2019 | 1.580 | 1.640 | 1.580 | 1.630 | 11,597 | +0.03(+1.87%) |
Apr 24, 2019 | 1.600 | 1.633 | 1.590 | 1.600 | 35,399 | -0.02(-1.23%) |
Apr 23, 2019 | 1.600 | 1.640 | 1.600 | 1.620 | 13,047 | +0.02(+1.25%) |
Apr 22, 2019 | 1.640 | 1.650 | 1.600 | 1.600 | 29,018 | -0.07(-4.10%) |
Apr 18, 2019 | 1.630 | 1.682 | 1.630 | 1.668 | 7,200 | +0.04(+2.36%) |
Apr 17, 2019 | 1.630 | 1.680 | 1.630 | 1.630 | 4,598 | -0.01(-0.61%) |
Apr 16, 2019 | 1.660 | 1.680 | 1.620 | 1.640 | 8,050 | +0.02(+1.13%) |
Apr 15, 2019 | 1.630 | 1.677 | 1.622 | 1.622 | 12,055 | -0.02(-1.12%) |
Apr 12, 2019 | 1.680 | 1.682 | 1.638 | 1.640 | 16,100 | -0.03(-1.80%) |
Apr 11, 2019 | 1.700 | 1.700 | 1.635 | 1.670 | 17,400 | -0.02(-1.18%) |
Apr 10, 2019 | 1.680 | 1.700 | 1.680 | 1.690 | 6,076 | +0.01(+0.60%) |
Apr 09, 2019 | 1.700 | 1.730 | 1.625 | 1.680 | 44,314 | +0.03(+1.82%) |
Apr 08, 2019 | 1.750 | 1.750 | 1.650 | 1.650 | 47,960 | -0.03(-1.79%) |
Apr 05, 2019 | 1.670 | 1.710 | 1.630 | 1.680 | 23,700 | +0.07(+4.35%) |
Apr 04, 2019 | 1.630 | 1.710 | 1.610 | 1.610 | 44,272 | -0.15(-8.52%) |
Apr 03, 2019 | 1.700 | 1.720 | 1.620 | 1.760 | 22,423 | +0.05(+2.99%) |
Apr 02, 2019 | 1.750 | 1.750 | 1.679 | 1.709 | 23,747 | -0.03(-1.79%) |
Apr 01, 2019 | 1.730 | 1.750 | 1.700 | 1.740 | 38,046 | +0.05(+2.91%) |
Mar 29, 2019 | 1.690 | 1.700 | 1.620 | 1.691 | 17,000 | +0.02(+1.26%) |
Mar 28, 2019 | 1.670 | 1.700 | 1.634 | 1.670 | 8,063 | -0.01(-0.61%) |
Mar 27, 2019 | 1.660 | 1.700 | 1.580 | 1.680 | 17,374 | +0.03(+2.10%) |
Mar 26, 2019 | 1.660 | 1.710 | 1.640 | 1.645 | 23,316 | -0.03(-2.06%) |
Mar 25, 2019 | 1.700 | 1.700 | 1.653 | 1.680 | 7,435 | -0.02(-1.18%) |
Mar 22, 2019 | 1.710 | 1.740 | 1.614 | 1.700 | 31,800 | -0.01(-0.58%) |
Mar 21, 2019 | 1.800 | 1.800 | 1.710 | 1.710 | 22,134 | -0.07(-3.93%) |
Mar 20, 2019 | 1.780 | 1.800 | 1.745 | 1.780 | 6,137 | +0.01(+0.37%) |
Mar 19, 2019 | 1.800 | 1.810 | 1.710 | 1.773 | 18,134 | -0.03(-1.48%) |
Mar 18, 2019 | 1.840 | 1.850 | 1.800 | 1.800 | 12,976 | -0.04(-2.17%) |
Mar 15, 2019 | 1.860 | 1.870 | 1.817 | 1.840 | 5,900 | +0.01(+0.55%) |
Mar 14, 2019 | 1.780 | 1.870 | 1.780 | 1.830 | 10,702 | +0.05(+2.81%) |
Mar 13, 2019 | 1.730 | 1.840 | 1.708 | 1.780 | 39,752 | +0.05(+2.89%) |
Mar 12, 2019 | 1.830 | 1.900 | 1.730 | 1.730 | 15,953 | -0.07(-3.89%) |
Mar 11, 2019 | 1.840 | 1.859 | 1.775 | 1.800 | 18,494 | -0.04(-2.17%) |
Mar 08, 2019 | 1.750 | 1.880 | 1.747 | 1.840 | 17,100 | +0.05(+2.79%) |
Mar 07, 2019 | 1.860 | 1.890 | 1.750 | 1.790 | 44,254 | -0.07(-3.76%) |
Mar 06, 2019 | 2.020 | 2.020 | 1.830 | 1.860 | 82,458 | -0.15(-7.46%) |
Mar 05, 2019 | 1.990 | 2.080 | 1.980 | 2.010 | 37,270 | +0.03(+1.52%) |
Mar 04, 2019 | 1.940 | 2.030 | 1.930 | 1.980 | 23,834 | +0.06(+3.13%) |
Mar 01, 2019 | 2.030 | 2.040 | 1.900 | 1.920 | 44,800 | -0.11(-5.42%) |
Feb 28, 2019 | 2.110 | 2.110 | 2.010 | 2.030 | 50,266 | -0.01(-0.49%) |
Feb 27, 2019 | 1.990 | 2.050 | 1.961 | 2.040 | 30,490 | +0.04(+2.00%) |
Feb 26, 2019 | 2.080 | 2.098 | 1.962 | 2.000 | 52,598 | -0.08(-3.85%) |
Feb 25, 2019 | 1.960 | 2.080 | 1.950 | 2.080 | 144,889 | +0.14(+7.22%) |
Feb 22, 2019 | 1.800 | 1.970 | 1.800 | 1.940 | 134,200 | +0.16(+8.92%) |
Feb 21, 2019 | 1.780 | 1.815 | 1.750 | 1.781 | 22,197 | -0.02(-1.05%) |
Feb 20, 2019 | 1.700 | 1.830 | 1.690 | 1.800 | 52,210 | +0.09(+5.26%) |
Feb 19, 2019 | 1.710 | 1.710 | 1.660 | 1.710 | 21,472 | +0.01(+0.59%) |
Feb 15, 2019 | 1.680 | 1.770 | 1.670 | 1.700 | 41,600 | +0.02(+1.19%) |
Feb 14, 2019 | 1.640 | 1.720 | 1.640 | 1.680 | 12,023 | +0.03(+1.82%) |
Feb 13, 2019 | 1.740 | 1.740 | 1.614 | 1.650 | 30,920 | -0.05(-2.94%) |
Feb 12, 2019 | 1.670 | 1.730 | 1.660 | 1.700 | 7,324 | +0.04(+2.41%) |
Feb 11, 2019 | 1.660 | 1.660 | 1.600 | 1.660 | 71,886 | -0.02(-1.19%) |
Feb 08, 2019 | 1.720 | 1.740 | 1.660 | 1.680 | 21,700 | -0.06(-3.45%) |
Feb 07, 2019 | 1.770 | 1.800 | 1.680 | 1.740 | 17,242 | -0.03(-1.69%) |
Feb 06, 2019 | 1.710 | 1.780 | 1.700 | 1.770 | 28,902 | +0.07(+4.12%) |
Feb 05, 2019 | 1.810 | 1.810 | 1.670 | 1.700 | 31,359 | -0.11(-6.08%) |
Feb 04, 2019 | 1.790 | 1.810 | 1.740 | 1.810 | 21,962 | +0.04(+2.26%) |
Feb 01, 2019 | 1.740 | 1.780 | 1.730 | 1.770 | 15,700 | +0.00(+0.00%) |
Jan 31, 2019 | 1.660 | 1.770 | 1.650 | 1.770 | 30,866 | +0.07(+4.12%) |
Jan 30, 2019 | 1.740 | 1.740 | 1.590 | 1.700 | 28,669 | -0.04(-2.30%) |
Jan 29, 2019 | 1.710 | 1.759 | 1.638 | 1.740 | 19,864 | +0.02(+1.16%) |
Jan 28, 2019 | 1.750 | 1.790 | 1.671 | 1.720 | 54,045 | -0.03(-1.71%) |
Jan 25, 2019 | 1.720 | 1.790 | 1.630 | 1.750 | 59,500 | +0.03(+1.75%) |
Jan 24, 2019 | 1.530 | 1.720 | 1.500 | 1.720 | 78,655 | +0.22(+14.65%) |
Jan 23, 2019 | 1.530 | 1.560 | 1.480 | 1.500 | 23,623 | -0.02(-1.31%) |
Jan 22, 2019 | 1.550 | 1.590 | 1.490 | 1.520 | 20,083 | -0.03(-1.94%) |
Jan 18, 2019 | 1.600 | 1.620 | 1.550 | 1.550 | 27,100 | -0.04(-2.21%) |
Jan 17, 2019 | 1.579 | 1.630 | 1.570 | 1.585 | 18,393 | -0.03(-2.15%) |
Jan 16, 2019 | 1.670 | 1.740 | 1.550 | 1.620 | 18,201 | -0.05(-2.99%) |
Jan 15, 2019 | 1.560 | 1.690 | 1.560 | 1.670 | 102,053 | +0.11(+7.05%) |
Jan 14, 2019 | 1.450 | 1.650 | 1.438 | 1.560 | 104,636 | +0.10(+6.85%) |
Jan 11, 2019 | 1.460 | 1.490 | 1.410 | 1.460 | 24,300 | +0.00(+0.00%) |
Jan 10, 2019 | 1.360 | 1.480 | 1.360 | 1.460 | 59,754 | +0.11(+8.15%) |
Jan 09, 2019 | 1.360 | 1.380 | 1.350 | 1.350 | 8,825 | -0.01(-0.74%) |
Jan 08, 2019 | 1.350 | 1.368 | 1.327 | 1.360 | 8,396 | +0.00(+0.00%) |
Jan 07, 2019 | 1.370 | 1.370 | 1.300 | 1.360 | 15,589 | +0.03(+2.26%) |
Jan 04, 2019 | 1.250 | 1.340 | 1.230 | 1.330 | 36,700 | +0.08(+6.40%) |
Jan 03, 2019 | 1.250 | 1.250 | 1.210 | 1.250 | 3,061 | +0.00(+0.00%) |
Jan 02, 2019 | 1.180 | 1.250 | 1.155 | 1.250 | 21,698 | +0.06(+5.04%) |
Dec 31, 2018 | 1.160 | 1.250 | 1.160 | 1.190 | 116,000 | +0.03(+2.59%) |
Dec 28, 2018 | 1.170 | 1.200 | 1.150 | 1.160 | 104,800 | -0.01(-0.85%) |
Dec 27, 2018 | 1.170 | 1.200 | 1.150 | 1.170 | 46,556 | -0.04(-3.31%) |
Dec 26, 2018 | 1.220 | 1.230 | 1.170 | 1.210 | 41,387 | -0.01(-0.82%) |
Dec 24, 2018 | 1.290 | 1.290 | 1.220 | 1.220 | 26,500 | -0.09(-6.87%) |
Dec 21, 2018 | 1.370 | 1.370 | 1.310 | 1.310 | 83,300 | -0.02(-1.65%) |
Dec 20, 2018 | 1.380 | 1.390 | 1.320 | 1.332 | 22,823 | -0.05(-3.62%) |
Dec 19, 2018 | 1.330 | 1.420 | 1.330 | 1.382 | 54,027 | +0.03(+2.37%) |
Dec 18, 2018 | 1.340 | 1.410 | 1.320 | 1.350 | 9,140 | +0.01(+0.54%) |
Dec 17, 2018 | 1.400 | 1.420 | 1.340 | 1.343 | 55,970 | -0.08(-5.44%) |
Dec 14, 2018 | 1.460 | 1.460 | 1.330 | 1.420 | 98,100 | -0.05(-3.40%) |
Dec 13, 2018 | 1.490 | 1.490 | 1.430 | 1.470 | 4,009 | +0.01(+0.68%) |
Dec 12, 2018 | 1.540 | 1.540 | 1.430 | 1.460 | 13,576 | -0.05(-3.55%) |
Dec 11, 2018 | 1.510 | 1.520 | 1.500 | 1.514 | 22,621 | +0.00(+0.25%) |
Dec 10, 2018 | 1.580 | 1.580 | 1.460 | 1.510 | 23,598 | -0.07(-4.43%) |
Dec 07, 2018 | 1.540 | 1.580 | 1.490 | 1.580 | 1,700 | +0.05(+3.27%) |
Dec 06, 2018 | 1.401 | 1.558 | 1.400 | 1.530 | 47,484 | +0.13(+9.29%) |
Dec 04, 2018 | 1.610 | 1.670 | 1.350 | 1.400 | 157,100 | -0.26(-15.66%) |
Dec 03, 2018 | 1.700 | 1.770 | 1.640 | 1.660 | 70,206 | -0.04(-2.35%) |
Nov 30, 2018 | 1.720 | 1.720 | 1.660 | 1.700 | 2,300 | +0.00(+0.00%) |
Nov 29, 2018 | 1.730 | 1.735 | 1.670 | 1.700 | 12,253 | -0.04(-2.30%) |
Nov 28, 2018 | 1.700 | 1.783 | 1.660 | 1.740 | 117,570 | +0.04(+2.35%) |
Nov 27, 2018 | 1.560 | 1.700 | 1.500 | 1.700 | 106,154 | +0.14(+8.97%) |
Nov 26, 2018 | 1.540 | 1.560 | 1.500 | 1.560 | 7,624 | +0.06(+4.00%) |
Nov 23, 2018 | 1.510 | 1.560 | 1.470 | 1.500 | 5,200 | -0.02(-1.32%) |
Nov 21, 2018 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.620 | 1.631 | 1.464 | 1.520 | 43,773 | -0.10(-6.17%) |
Nov 19, 2018 | 1.600 | 1.650 | 1.600 | 1.620 | 10,963 | -0.05(-2.99%) |
Nov 16, 2018 | 1.640 | 1.700 | 1.550 | 1.670 | 18,400 | +0.01(+0.60%) |
Nov 15, 2018 | 1.600 | 1.670 | 1.600 | 1.660 | 7,349 | +0.01(+0.61%) |
Nov 14, 2018 | 1.620 | 1.650 | 1.580 | 1.650 | 11,288 | +0.03(+1.85%) |
Nov 13, 2018 | 1.570 | 1.650 | 1.570 | 1.620 | 45,819 | -0.01(-0.69%) |
Nov 12, 2018 | 1.640 | 1.742 | 1.580 | 1.631 | 26,446 | +0.00(+0.07%) |
Nov 09, 2018 | 1.590 | 1.640 | 1.550 | 1.630 | 12,400 | +0.04(+2.52%) |
Nov 08, 2018 | 1.700 | 1.710 | 1.530 | 1.590 | 43,564 | -0.11(-6.47%) |
Nov 07, 2018 | 1.680 | 1.750 | 1.620 | 1.700 | 16,009 | +0.03(+1.80%) |
Nov 06, 2018 | 1.710 | 1.770 | 1.600 | 1.670 | 22,980 | -0.03(-1.76%) |
Nov 05, 2018 | 1.710 | 1.970 | 1.650 | 1.700 | 112,772 | +0.05(+3.03%) |
Nov 02, 2018 | 1.750 | 1.760 | 1.620 | 1.650 | 37,500 | -0.10(-5.71%) |
Nov 01, 2018 | 1.680 | 1.940 | 1.671 | 1.750 | 297,390 | +0.10(+6.06%) |
Oct 31, 2018 | 1.430 | 1.700 | 1.430 | 1.650 | 124,597 | +0.13(+8.55%) |
Oct 30, 2018 | 1.510 | 1.540 | 1.310 | 1.520 | 304,748 | -0.06(-3.80%) |
Oct 29, 2018 | 1.710 | 1.730 | 1.550 | 1.580 | 35,065 | -0.12(-7.06%) |
Oct 26, 2018 | 1.710 | 1.770 | 1.700 | 1.700 | 32,700 | -0.03(-1.73%) |
Oct 25, 2018 | 1.810 | 1.840 | 1.720 | 1.730 | 64,995 | -0.09(-4.85%) |
Oct 24, 2018 | 1.910 | 1.930 | 1.810 | 1.818 | 54,617 | -0.10(-5.31%) |
Oct 23, 2018 | 1.970 | 1.990 | 1.920 | 1.920 | 10,547 | -0.08(-4.00%) |
Oct 22, 2018 | 1.990 | 2.050 | 1.990 | 2.000 | 33,584 | +0.00(+0.00%) |
Oct 19, 2018 | 1.990 | 2.030 | 1.975 | 2.000 | 26,700 | +0.00(+0.00%) |
Oct 18, 2018 | 1.990 | 2.040 | 1.990 | 2.000 | 2,618 | -0.01(-0.50%) |
Oct 17, 2018 | 2.010 | 2.060 | 1.955 | 2.010 | 49,334 | -0.02(-0.99%) |
Oct 16, 2018 | 2.020 | 2.070 | 2.020 | 2.030 | 29,291 | +0.02(+1.00%) |
Oct 15, 2018 | 1.950 | 2.120 | 1.950 | 2.010 | 22,105 | +0.01(+0.50%) |
Oct 12, 2018 | 1.990 | 2.030 | 1.990 | 2.000 | 17,800 | +0.00(+0.00%) |
Oct 11, 2018 | 2.030 | 2.030 | 1.960 | 2.000 | 68,366 | -0.02(-0.99%) |
Oct 10, 2018 | 2.010 | 2.020 | 1.979 | 2.020 | 20,727 | +0.01(+0.50%) |
Oct 09, 2018 | 2.000 | 2.010 | 1.950 | 2.010 | 42,751 | -0.01(-0.50%) |
Oct 08, 2018 | 2.020 | 2.030 | 2.000 | 2.020 | 40,169 | +0.02(+1.00%) |
Oct 05, 2018 | 2.030 | 2.030 | 2.000 | 2.000 | 15,000 | -0.05(-2.44%) |
Oct 04, 2018 | 2.000 | 2.050 | 2.000 | 2.050 | 9,869 | +0.04(+1.99%) |
Oct 03, 2018 | 2.020 | 2.030 | 2.000 | 2.010 | 78,433 | +0.00(+0.00%) |
Oct 02, 2018 | 2.030 | 2.060 | 2.010 | 2.010 | 26,701 | +0.01(+0.50%) |
Oct 01, 2018 | 2.020 | 2.080 | 1.999 | 2.000 | 25,121 | -0.02(-0.99%) |
Sep 28, 2018 | 2.110 | 2.110 | 2.000 | 2.020 | 128,600 | -0.11(-5.16%) |
Sep 27, 2018 | 2.140 | 2.148 | 2.110 | 2.130 | 20,589 | -0.03(-1.39%) |
Sep 26, 2018 | 2.140 | 2.160 | 2.120 | 2.160 | 15,508 | +0.01(+0.47%) |
Sep 25, 2018 | 2.180 | 2.190 | 2.130 | 2.150 | 36,296 | -0.03(-1.38%) |
Sep 24, 2018 | 2.190 | 2.190 | 2.180 | 2.180 | 4,808 | +0.00(+0.00%) |
Sep 21, 2018 | 2.170 | 2.190 | 2.170 | 2.180 | 7,900 | +0.01(+0.46%) |
Sep 20, 2018 | 2.160 | 2.190 | 2.160 | 2.170 | 18,622 | -0.01(-0.46%) |
Sep 19, 2018 | 2.180 | 2.200 | 2.170 | 2.180 | 13,009 | +0.00(+0.00%) |
Sep 18, 2018 | 2.200 | 2.250 | 2.180 | 2.180 | 21,407 | -0.04(-1.80%) |
Sep 17, 2018 | 2.220 | 2.260 | 2.195 | 2.220 | 32,006 | +0.01(+0.45%) |
Sep 14, 2018 | 2.260 | 2.260 | 2.180 | 2.210 | 37,300 | -0.04(-1.73%) |
Sep 13, 2018 | 2.250 | 2.280 | 2.220 | 2.249 | 25,169 | -0.01(-0.49%) |
Sep 12, 2018 | 2.290 | 2.290 | 2.210 | 2.260 | 45,686 | +0.00(+0.00%) |
Sep 11, 2018 | 2.220 | 2.300 | 2.200 | 2.260 | 32,312 | +0.03(+1.35%) |
Sep 10, 2018 | 2.290 | 2.290 | 2.220 | 2.230 | 30,330 | -0.06(-2.83%) |
Sep 07, 2018 | 2.300 | 2.300 | 2.250 | 2.295 | 65,000 | -0.02(-1.08%) |
Sep 06, 2018 | 2.350 | 2.400 | 2.290 | 2.320 | 49,742 | -0.08(-3.33%) |
Sep 05, 2018 | 2.420 | 2.420 | 2.350 | 2.400 | 22,008 | +0.00(+0.00%) |
Sep 04, 2018 | 2.330 | 2.440 | 2.330 | 2.400 | 34,841 | +0.06(+2.56%) |
Aug 31, 2018 | 2.340 | 2.340 | 2.340 | 0 | +0.03(+1.30%) | |
Aug 30, 2018 | 2.330 | 2.340 | 2.310 | 2.310 | 14,232 | -0.01(-0.43%) |
Aug 29, 2018 | 2.300 | 2.350 | 2.300 | 2.320 | 4,112 | +0.00(+0.00%) |
Aug 28, 2018 | 2.350 | 2.350 | 2.310 | 2.320 | 14,834 | +0.00(+0.00%) |
Aug 27, 2018 | 2.290 | 2.358 | 2.280 | 2.320 | 14,665 | +0.03(+1.31%) |
Aug 24, 2018 | 2.300 | 2.320 | 2.280 | 2.290 | 11,600 | -0.01(-0.43%) |
Aug 23, 2018 | 2.290 | 2.360 | 2.281 | 2.300 | 15,574 | +0.02(+0.83%) |
Aug 22, 2018 | 2.270 | 2.290 | 2.270 | 2.281 | 9,024 | -0.01(-0.26%) |
Aug 21, 2018 | 2.260 | 2.287 | 2.260 | 2.287 | 17,959 | +0.02(+1.03%) |
Aug 20, 2018 | 2.290 | 2.290 | 2.250 | 2.264 | 39,847 | -0.04(-1.58%) |
Aug 17, 2018 | 2.300 | 2.300 | 2.220 | 2.300 | 41,200 | +0.01(+0.44%) |
Aug 16, 2018 | 2.270 | 2.330 | 2.270 | 2.290 | 8,755 | +0.02(+0.88%) |
Aug 15, 2018 | 2.320 | 2.352 | 2.260 | 2.270 | 99,854 | -0.07(-2.99%) |
Aug 14, 2018 | 2.340 | 2.428 | 2.340 | 2.340 | 63,777 | -0.04(-1.68%) |
Aug 13, 2018 | 2.400 | 2.404 | 2.330 | 2.380 | 117,065 | -0.04(-1.65%) |
Aug 10, 2018 | 2.410 | 2.455 | 2.390 | 2.420 | 32,500 | +0.00(+0.00%) |
Aug 09, 2018 | 2.430 | 2.490 | 2.420 | 2.420 | 19,865 | -0.03(-1.22%) |
Aug 08, 2018 | 2.460 | 2.490 | 2.450 | 2.450 | 5,552 | +0.00(+0.00%) |
Aug 07, 2018 | 2.430 | 2.479 | 2.410 | 2.450 | 26,838 | +0.01(+0.49%) |
Aug 06, 2018 | 2.470 | 2.470 | 2.405 | 2.438 | 41,722 | -0.02(-0.89%) |
Aug 03, 2018 | 2.450 | 2.480 | 2.450 | 2.460 | 9,100 | +0.01(+0.41%) |
Aug 02, 2018 | 2.450 | 2.479 | 2.390 | 2.450 | 22,119 | +0.00(+0.00%) |
Aug 01, 2018 | 2.420 | 2.490 | 2.400 | 2.450 | 27,886 | +0.04(+1.66%) |
Jul 31, 2018 | 2.300 | 2.440 | 2.300 | 2.410 | 51,535 | +0.09(+3.88%) |
Jul 30, 2018 | 2.320 | 2.347 | 2.300 | 2.320 | 40,796 | -0.02(-0.85%) |
Jul 27, 2018 | 2.360 | 2.390 | 2.320 | 2.340 | 19,800 | -0.02(-0.85%) |
Jul 26, 2018 | 2.440 | 2.445 | 2.350 | 2.360 | 71,625 | -0.09(-3.67%) |
Jul 25, 2018 | 2.460 | 2.480 | 2.420 | 2.450 | 9,423 | -0.01(-0.41%) |
Jul 24, 2018 | 2.440 | 2.540 | 2.410 | 2.460 | 52,448 | +0.02(+0.82%) |
Jul 23, 2018 | 2.450 | 2.540 | 2.410 | 2.440 | 34,571 | -0.04(-1.61%) |
Jul 20, 2018 | 2.470 | 2.510 | 2.450 | 2.480 | 11,816 | +0.01(+0.40%) |
Jul 19, 2018 | 2.440 | 2.470 | 2.410 | 2.470 | 32,766 | +0.03(+1.23%) |
Jul 18, 2018 | 2.520 | 2.520 | 2.430 | 2.440 | 48,035 | -0.05(-2.01%) |
Jul 17, 2018 | 2.520 | 2.560 | 2.490 | 2.490 | 39,866 | -0.01(-0.40%) |
Jul 16, 2018 | 2.530 | 2.535 | 2.500 | 2.500 | 10,044 | +0.00(+0.00%) |
Jul 13, 2018 | 2.540 | 2.550 | 2.500 | 2.500 | 12,739 | -0.02(-0.79%) |
Jul 12, 2018 | 2.550 | 2.550 | 2.500 | 2.520 | 22,059 | +0.03(+1.20%) |
Jul 11, 2018 | 2.560 | 2.560 | 2.480 | 2.490 | 28,841 | -0.06(-2.35%) |
Jul 10, 2018 | 2.560 | 2.580 | 2.530 | 2.550 | 11,438 | +0.00(+0.00%) |
Jul 09, 2018 | 2.520 | 2.580 | 2.520 | 2.550 | 23,574 | +0.04(+1.59%) |
Jul 06, 2018 | 2.540 | 2.570 | 2.500 | 2.510 | 18,456 | -0.01(-0.40%) |
Jul 05, 2018 | 2.430 | 2.580 | 2.415 | 2.520 | 85,619 | +0.04(+1.61%) |
Jul 03, 2018 | 2.480 | 2.480 | 2.480 | 0 | +0.01(+0.40%) | |
Jul 02, 2018 | 2.500 | 2.573 | 2.470 | 2.470 | 82,857 | -0.08(-3.14%) |
Jun 29, 2018 | 2.520 | 2.600 | 2.520 | 2.550 | 44,745 | -0.03(-1.16%) |
Jun 28, 2018 | 2.580 | 2.630 | 2.550 | 2.580 | 56,734 | -0.06(-2.27%) |
Jun 27, 2018 | 2.610 | 2.720 | 2.600 | 2.640 | 58,532 | -0.07(-2.58%) |
Jun 26, 2018 | 2.690 | 2.770 | 2.680 | 2.710 | 60,702 | -0.03(-1.09%) |
Jun 25, 2018 | 2.870 | 2.870 | 2.670 | 2.740 | 106,913 | -0.02(-0.72%) |
Jun 22, 2018 | 2.700 | 2.840 | 2.700 | 2.760 | 124,969 | +0.08(+2.99%) |
Jun 21, 2018 | 2.600 | 2.774 | 2.600 | 2.680 | 224,459 | +0.14(+5.51%) |
Jun 20, 2018 | 2.640 | 2.650 | 2.500 | 2.540 | 205,611 | +0.05(+2.01%) |
Jun 19, 2018 | 2.430 | 2.530 | 2.410 | 2.490 | 88,581 | +0.05(+2.05%) |
Jun 18, 2018 | 2.450 | 2.490 | 2.423 | 2.440 | 36,097 | -0.02(-0.81%) |
Jun 15, 2018 | 2.480 | 2.490 | 2.460 | 69,421 | -0.03(-1.20%) | |
Jun 14, 2018 | 2.580 | 2.580 | 2.460 | 2.490 | 36,607 | -0.07(-2.73%) |
Jun 13, 2018 | 2.410 | 2.600 | 2.410 | 2.560 | 136,649 | +0.18(+7.56%) |
Jun 12, 2018 | 2.350 | 2.410 | 2.340 | 2.380 | 81,489 | +0.04(+1.71%) |
Jun 11, 2018 | 2.320 | 2.350 | 2.292 | 2.340 | 42,450 | +0.02(+0.86%) |
Jun 08, 2018 | 2.310 | 2.320 | 2.280 | 2.320 | 62,120 | -0.01(-0.43%) |
Jun 07, 2018 | 2.350 | 2.400 | 2.250 | 2.330 | 88,888 | -0.03(-1.27%) |
Jun 06, 2018 | 2.410 | 2.280 | 2.360 | 134,632 | +0.05(+2.16%) | |
Jun 05, 2018 | 2.400 | 2.440 | 2.290 | 2.310 | 295,029 | -0.02(-0.86%) |
Jun 04, 2018 | 2.500 | 2.510 | 2.250 | 2.330 | 479,223 | -0.20(-7.91%) |
Jun 01, 2018 | 2.570 | 2.620 | 2.525 | 2.530 | 32,472 | -0.04(-1.56%) |
May 31, 2018 | 2.600 | 2.650 | 2.511 | 2.570 | 53,789 | -0.06(-2.28%) |
May 30, 2018 | 2.620 | 2.650 | 2.600 | 2.630 | 37,406 | -0.03(-1.13%) |
May 29, 2018 | 2.700 | 2.710 | 2.632 | 2.660 | 44,736 | -0.04(-1.31%) |
May 25, 2018 | 2.695 | 2.695 | 2.695 | 0 | +0.02(+0.57%) | |
May 24, 2018 | 2.750 | 2.800 | 2.680 | 2.680 | 46,550 | -0.08(-2.90%) |
May 23, 2018 | 2.720 | 2.788 | 2.710 | 2.760 | 5,025 | +0.03(+1.10%) |
May 22, 2018 | 2.800 | 2.800 | 2.780 | 2.730 | 14,273 | -0.07(-2.50%) |
May 21, 2018 | 2.800 | 2.830 | 2.770 | 2.800 | 20,822 | +0.00(+0.03%) |
May 18, 2018 | 2.830 | 2.830 | 2.730 | 2.799 | 28,704 | -0.00(-0.03%) |
May 17, 2018 | 2.770 | 2.860 | 2.770 | 2.800 | 27,159 | -0.01(-0.36%) |
May 16, 2018 | 2.830 | 2.830 | 2.770 | 2.810 | 30,607 | +0.01(+0.36%) |
May 15, 2018 | 2.800 | 2.830 | 2.750 | 2.800 | 44,015 | -0.02(-0.71%) |
May 14, 2018 | 2.710 | 2.850 | 2.710 | 2.820 | 40,440 | +0.11(+4.06%) |
May 11, 2018 | 2.810 | 2.840 | 2.710 | 2.710 | 32,927 | -0.11(-3.90%) |
May 10, 2018 | 2.890 | 2.890 | 2.780 | 2.820 | 33,614 | -0.05(-1.74%) |
May 09, 2018 | 2.720 | 2.890 | 2.720 | 2.870 | 26,684 | +0.17(+6.30%) |
May 08, 2018 | 2.800 | 2.840 | 2.700 | 2.700 | 41,217 | -0.10(-3.57%) |
May 07, 2018 | 2.800 | 2.860 | 2.800 | 2.800 | 12,266 | -0.04(-1.41%) |
May 04, 2018 | 2.770 | 2.840 | 2.770 | 2.840 | 33,264 | +0.05(+1.79%) |
May 03, 2018 | 2.960 | 2.960 | 2.760 | 2.790 | 61,687 | -0.16(-5.42%) |
May 02, 2018 | 2.900 | 2.980 | 2.864 | 2.950 | 25,159 | +0.05(+1.72%) |