Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.850 | 2.850 | 2.810 | 2.823 | 3,000 | -0.06(-1.98%) |
May 30, 2019 | 2.860 | 2.880 | 2.860 | 2.880 | 1,192 | -0.02(-0.86%) |
May 29, 2019 | 2.874 | 2.905 | 2.850 | 2.905 | 903 | +0.02(+0.87%) |
May 28, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 1,267 | -0.04(-1.37%) |
May 24, 2019 | 2.920 | 2.920 | 2.920 | 2.920 | 400 | +0.02(+0.69%) |
May 23, 2019 | 3.020 | 3.020 | 2.900 | 2.900 | 4,713 | -0.08(-2.68%) |
May 22, 2019 | 2.930 | 2.980 | 2.918 | 2.980 | 11,607 | +0.05(+1.71%) |
May 21, 2019 | 2.880 | 2.950 | 2.870 | 2.930 | 11,762 | +0.06(+2.09%) |
May 20, 2019 | 2.880 | 2.880 | 2.870 | 2.870 | 7,869 | -0.01(-0.45%) |
May 17, 2019 | 2.883 | 2.883 | 2.883 | 2.883 | 1,100 | +0.00(+0.10%) |
May 16, 2019 | 2.871 | 2.880 | 2.871 | 2.880 | 1,916 | -0.03(-1.18%) |
May 15, 2019 | 2.870 | 2.920 | 2.870 | 2.914 | 1,880 | +0.04(+1.55%) |
May 14, 2019 | 2.840 | 2.870 | 2.820 | 2.870 | 4,174 | +0.04(+1.41%) |
May 13, 2019 | 2.800 | 2.834 | 2.800 | 2.830 | 1,357 | -0.01(-0.18%) |
May 10, 2019 | 2.835 | 2.835 | 2.835 | 2.835 | 500 | +0.02(+0.54%) |
May 09, 2019 | 2.870 | 2.870 | 2.820 | 2.820 | 3,810 | +0.07(+2.55%) |
May 08, 2019 | 2.711 | 2.760 | 2.680 | 2.750 | 2,494 | -0.03(-1.08%) |
May 07, 2019 | 2.810 | 2.810 | 2.780 | 2.780 | 9,411 | +0.00(+0.00%) |
May 06, 2019 | 2.760 | 2.788 | 2.708 | 2.780 | 6,947 | +0.02(+0.72%) |
May 03, 2019 | 2.770 | 2.800 | 2.760 | 2.760 | 7,300 | -0.02(-0.72%) |
May 02, 2019 | 2.780 | 2.800 | 2.780 | 2.780 | 811 | -0.03(-1.10%) |
May 01, 2019 | 2.800 | 2.849 | 2.796 | 2.811 | 4,135 | +0.02(+0.75%) |
Apr 30, 2019 | 2.760 | 2.800 | 2.760 | 2.790 | 5,027 | +0.03(+1.09%) |
Apr 29, 2019 | 2.800 | 2.800 | 2.760 | 2.760 | 5,504 | -0.03(-1.22%) |
Apr 26, 2019 | 2.800 | 2.800 | 2.754 | 2.794 | 9,300 | +0.01(+0.50%) |
Apr 25, 2019 | 2.750 | 2.800 | 2.750 | 2.780 | 3,492 | +0.06(+2.21%) |
Apr 24, 2019 | 2.720 | 2.720 | 2.650 | 2.720 | 1,691 | -0.08(-2.86%) |
Apr 23, 2019 | 2.730 | 2.800 | 2.695 | 2.800 | 10,809 | +0.09(+3.41%) |
Apr 22, 2019 | 2.700 | 2.732 | 2.700 | 2.708 | 5,391 | +0.05(+1.79%) |
Apr 18, 2019 | 2.667 | 2.699 | 2.650 | 2.660 | 3,700 | +0.01(+0.38%) |
Apr 17, 2019 | 2.660 | 2.660 | 2.650 | 2.650 | 4,977 | -0.03(-1.12%) |
Apr 16, 2019 | 2.679 | 2.680 | 2.665 | 2.680 | 1,957 | +0.00(+0.00%) |
Apr 15, 2019 | 2.670 | 2.680 | 2.650 | 2.680 | 4,375 | +0.01(+0.37%) |
Apr 12, 2019 | 2.734 | 2.734 | 2.670 | 2.670 | 1,700 | -0.07(-2.55%) |
Apr 11, 2019 | 2.710 | 2.740 | 2.710 | 2.740 | 1,444 | +0.06(+2.24%) |
Apr 10, 2019 | 2.600 | 2.720 | 2.600 | 2.680 | 5,059 | +0.10(+3.93%) |
Apr 09, 2019 | 2.640 | 2.640 | 2.550 | 2.579 | 19,082 | -0.08(-3.06%) |
Apr 08, 2019 | 2.680 | 2.682 | 2.640 | 2.660 | 7,198 | -0.05(-1.85%) |
Apr 05, 2019 | 2.750 | 2.750 | 2.690 | 2.710 | 6,800 | -0.01(-0.37%) |
Apr 04, 2019 | 2.711 | 2.750 | 2.711 | 2.720 | 4,430 | +0.02(+0.74%) |
Apr 03, 2019 | 2.783 | 2.783 | 2.660 | 2.700 | 18,256 | +0.05(+1.89%) |
Apr 02, 2019 | 2.680 | 2.727 | 2.620 | 2.650 | 8,683 | -0.04(-1.49%) |
Apr 01, 2019 | 2.820 | 2.824 | 2.690 | 2.690 | 5,691 | -0.09(-3.24%) |
Mar 29, 2019 | 2.850 | 2.851 | 2.730 | 2.780 | 10,200 | -0.06(-1.94%) |
Mar 28, 2019 | 2.520 | 2.860 | 2.432 | 2.835 | 43,823 | +0.12(+4.61%) |
Mar 27, 2019 | 2.730 | 2.820 | 2.690 | 2.710 | 24,187 | -0.13(-4.53%) |
Mar 26, 2019 | 2.950 | 3.000 | 2.830 | 2.838 | 7,240 | -0.02(-0.75%) |
Mar 25, 2019 | 2.840 | 2.886 | 2.840 | 2.860 | 3,500 | +0.06(+2.14%) |
Mar 22, 2019 | 2.800 | 2.800 | 2.800 | 2.800 | 500 | -0.03(-1.06%) |
Mar 21, 2019 | 2.630 | 2.840 | 2.630 | 2.830 | 17,717 | +0.20(+7.60%) |
Mar 20, 2019 | 2.610 | 2.640 | 2.612 | 2.630 | 3,579 | -0.10(-3.66%) |
Mar 19, 2019 | 2.744 | 2.804 | 2.620 | 2.730 | 27,199 | -0.08(-2.85%) |
Mar 18, 2019 | 2.810 | 2.810 | 2.810 | 2.810 | 315 | +0.06(+2.00%) |
Mar 15, 2019 | 2.790 | 2.990 | 2.755 | 2.755 | 6,000 | -0.04(-1.25%) |
Mar 14, 2019 | 2.790 | 2.790 | 2.770 | 2.790 | 1,955 | +0.06(+2.20%) |
Mar 13, 2019 | 2.690 | 2.757 | 2.570 | 2.730 | 24,717 | -0.00(-0.18%) |
Mar 12, 2019 | 2.740 | 2.782 | 2.700 | 2.735 | 3,858 | -0.02(-0.55%) |
Mar 11, 2019 | 2.820 | 2.820 | 2.750 | 2.750 | 4,458 | -0.06(-2.14%) |
Mar 08, 2019 | 2.866 | 2.866 | 2.810 | 2.810 | 600 | +0.02(+0.72%) |
Mar 07, 2019 | 2.810 | 2.811 | 2.790 | 2.790 | 5,259 | -0.01(-0.36%) |
Mar 06, 2019 | 2.810 | 2.906 | 2.800 | 2.800 | 8,178 | -0.01(-0.36%) |
Mar 05, 2019 | 2.820 | 2.820 | 2.810 | 2.810 | 5,415 | +0.00(+0.00%) |
Mar 04, 2019 | 2.940 | 2.940 | 2.800 | 2.810 | 4,727 | -0.01(-0.35%) |
Mar 01, 2019 | 3.050 | 3.050 | 2.800 | 2.820 | 10,900 | -0.13(-4.41%) |
Feb 28, 2019 | 2.860 | 3.010 | 2.860 | 2.950 | 3,132 | +0.04(+1.37%) |
Feb 27, 2019 | 2.990 | 3.004 | 2.810 | 2.910 | 7,912 | -0.04(-1.36%) |
Feb 26, 2019 | 2.910 | 3.150 | 2.908 | 2.950 | 40,094 | +0.07(+2.52%) |
Feb 25, 2019 | 2.610 | 2.915 | 2.610 | 2.877 | 46,600 | +0.30(+11.53%) |
Feb 22, 2019 | 2.580 | 2.580 | 2.550 | 2.580 | 5,400 | +0.03(+1.14%) |
Feb 21, 2019 | 2.550 | 2.587 | 2.550 | 2.551 | 6,858 | -0.01(-0.35%) |
Feb 20, 2019 | 2.620 | 2.620 | 2.530 | 2.560 | 21,228 | +0.01(+0.36%) |
Feb 19, 2019 | 2.530 | 2.620 | 2.530 | 2.551 | 14,672 | -0.01(-0.36%) |
Feb 15, 2019 | 2.520 | 2.580 | 2.520 | 2.560 | 1,600 | +0.03(+1.19%) |
Feb 14, 2019 | 2.550 | 2.550 | 2.530 | 2.530 | 833 | -0.06(-2.32%) |
Feb 13, 2019 | 2.600 | 2.600 | 2.531 | 2.590 | 531 | +0.08(+3.19%) |
Feb 12, 2019 | 2.530 | 2.530 | 2.500 | 2.510 | 3,723 | +0.01(+0.40%) |
Feb 11, 2019 | 2.570 | 2.570 | 2.500 | 2.500 | 4,822 | -0.06(-2.34%) |
Feb 08, 2019 | 2.510 | 2.560 | 2.510 | 2.560 | 3,200 | +0.05(+1.99%) |
Feb 07, 2019 | 2.624 | 2.627 | 2.510 | 2.510 | 6,859 | -0.11(-4.20%) |
Feb 06, 2019 | 2.620 | 2.620 | 2.620 | 2.620 | 95 | +0.00(+0.00%) |
Feb 05, 2019 | 2.565 | 2.620 | 2.565 | 2.620 | 1,551 | +0.09(+3.56%) |
Feb 04, 2019 | 2.530 | 2.530 | 2.530 | 2.530 | 47 | +0.00(+0.00%) |
Feb 01, 2019 | 2.510 | 2.530 | 2.500 | 2.530 | 2,100 | +0.02(+0.80%) |
Jan 31, 2019 | 2.480 | 2.538 | 2.480 | 2.510 | 10,423 | -0.06(-2.33%) |
Jan 30, 2019 | 2.520 | 2.570 | 2.510 | 2.570 | 2,988 | +0.07(+2.75%) |
Jan 29, 2019 | 2.440 | 2.605 | 2.420 | 2.501 | 3,178 | -0.12(-4.53%) |
Jan 28, 2019 | 2.382 | 2.620 | 2.382 | 2.620 | 4,674 | +0.10(+3.97%) |
Jan 25, 2019 | 2.360 | 2.525 | 2.360 | 2.520 | 7,100 | +0.16(+6.78%) |
Jan 24, 2019 | 2.540 | 2.540 | 2.360 | 2.360 | 6,458 | -0.22(-8.53%) |
Jan 23, 2019 | 2.580 | 2.580 | 2.580 | 2.580 | 17 | +0.00(+0.00%) |
Jan 22, 2019 | 2.560 | 2.648 | 2.450 | 2.580 | 13,483 | +0.00(+0.00%) |
Jan 18, 2019 | 2.535 | 2.580 | 2.535 | 2.580 | 2,500 | +0.00(+0.00%) |
Jan 17, 2019 | 2.500 | 2.600 | 2.500 | 2.580 | 3,419 | +0.06(+2.38%) |
Jan 16, 2019 | 2.480 | 2.530 | 2.380 | 2.520 | 3,437 | +0.04(+1.61%) |
Jan 15, 2019 | 2.423 | 2.480 | 2.423 | 2.480 | 2,520 | +0.08(+3.33%) |
Jan 14, 2019 | 2.392 | 2.400 | 2.392 | 2.400 | 707 | +0.02(+0.84%) |
Jan 11, 2019 | 2.360 | 2.380 | 2.360 | 2.380 | 5,300 | +0.02(+0.85%) |
Jan 10, 2019 | 2.350 | 2.360 | 2.350 | 2.360 | 6,912 | -0.03(-1.26%) |
Jan 09, 2019 | 2.380 | 2.401 | 2.350 | 2.390 | 10,718 | -0.01(-0.42%) |
Jan 08, 2019 | 2.360 | 2.406 | 2.360 | 2.400 | 2,322 | +0.04(+1.69%) |
Jan 07, 2019 | 2.360 | 2.430 | 2.360 | 2.360 | 4,901 | +0.03(+1.29%) |
Jan 04, 2019 | 2.420 | 2.420 | 2.330 | 2.330 | 4,200 | -0.09(-3.72%) |
Jan 03, 2019 | 2.360 | 2.428 | 2.300 | 2.420 | 4,785 | -0.03(-1.22%) |
Jan 02, 2019 | 2.370 | 2.450 | 2.370 | 2.450 | 1,512 | +0.07(+2.94%) |
Dec 31, 2018 | 2.490 | 2.490 | 2.190 | 2.380 | 18,000 | +0.05(+2.15%) |
Dec 28, 2018 | 2.400 | 2.410 | 2.330 | 2.330 | 4,800 | -0.01(-0.43%) |
Dec 27, 2018 | 2.440 | 2.530 | 2.340 | 2.340 | 3,309 | -0.01(-0.43%) |
Dec 26, 2018 | 2.470 | 2.470 | 2.280 | 2.350 | 4,762 | -0.04(-1.67%) |
Dec 24, 2018 | 2.390 | 2.390 | 2.390 | 2.390 | 9,000 | +0.00(+0.00%) |
Dec 21, 2018 | 2.400 | 2.420 | 2.390 | 2.390 | 16,600 | +0.00(+0.00%) |
Dec 20, 2018 | 2.510 | 2.510 | 2.330 | 2.390 | 11,022 | -0.12(-4.78%) |
Dec 19, 2018 | 2.587 | 2.587 | 2.510 | 2.510 | 2,569 | -0.06(-2.33%) |
Dec 18, 2018 | 2.400 | 2.577 | 2.300 | 2.570 | 14,118 | +0.06(+2.52%) |
Dec 17, 2018 | 2.500 | 2.507 | 2.297 | 2.507 | 42,703 | +0.01(+0.27%) |
Dec 14, 2018 | 2.440 | 2.550 | 2.440 | 2.500 | 17,800 | +0.04(+1.63%) |
Dec 13, 2018 | 2.560 | 2.560 | 2.460 | 2.460 | 13,794 | -0.02(-0.81%) |
Dec 12, 2018 | 2.504 | 2.504 | 2.480 | 2.480 | 3,770 | -0.05(-1.97%) |
Dec 11, 2018 | 2.530 | 2.530 | 2.530 | 2.530 | 672 | +0.09(+3.69%) |
Dec 10, 2018 | 2.530 | 2.530 | 2.385 | 2.440 | 19,225 | +0.02(+0.83%) |
Dec 07, 2018 | 2.380 | 2.430 | 2.370 | 2.420 | 5,300 | +0.05(+2.11%) |
Dec 06, 2018 | 2.350 | 2.510 | 2.350 | 2.370 | 5,919 | +0.01(+0.42%) |
Dec 04, 2018 | 2.510 | 2.510 | 2.350 | 2.360 | 14,300 | -0.14(-5.60%) |
Dec 03, 2018 | 2.590 | 2.590 | 2.500 | 2.500 | 10,737 | +0.00(+0.00%) |
Nov 30, 2018 | 2.690 | 2.690 | 2.500 | 2.500 | 16,900 | -0.01(-0.51%) |
Nov 29, 2018 | 2.570 | 2.640 | 2.500 | 2.513 | 8,761 | -0.02(-0.68%) |
Nov 28, 2018 | 2.450 | 2.568 | 2.450 | 2.530 | 6,719 | +0.07(+2.85%) |
Nov 27, 2018 | 2.530 | 2.530 | 2.450 | 2.460 | 6,497 | -0.06(-2.34%) |
Nov 26, 2018 | 2.510 | 2.531 | 2.500 | 2.519 | 4,009 | +0.02(+0.76%) |
Nov 23, 2018 | 2.500 | 2.500 | 2.500 | 2.500 | 2,200 | -0.04(-1.57%) |
Nov 21, 2018 | 2.540 | 2.540 | 2.540 | 0 | +0.04(+1.60%) | |
Nov 20, 2018 | 2.540 | 2.540 | 2.500 | 2.500 | 9,625 | -0.07(-2.72%) |
Nov 19, 2018 | 2.600 | 2.600 | 2.550 | 2.570 | 3,766 | -0.04(-1.53%) |
Nov 16, 2018 | 2.780 | 2.780 | 2.530 | 2.610 | 8,200 | -0.04(-1.51%) |
Nov 15, 2018 | 2.719 | 2.719 | 2.650 | 2.650 | 6,726 | -0.03(-1.12%) |
Nov 14, 2018 | 2.670 | 2.730 | 2.670 | 2.680 | 6,091 | -0.01(-0.37%) |
Nov 13, 2018 | 2.880 | 2.880 | 2.690 | 2.690 | 3,160 | -0.23(-7.88%) |
Nov 12, 2018 | 2.790 | 2.920 | 2.650 | 2.920 | 8,221 | +0.21(+7.75%) |
Nov 09, 2018 | 2.720 | 2.850 | 2.710 | 2.710 | 22,000 | -0.15(-5.09%) |
Nov 08, 2018 | 3.100 | 3.100 | 2.770 | 2.855 | 39,274 | -0.37(-11.60%) |
Nov 07, 2018 | 3.420 | 3.460 | 3.230 | 3.230 | 5,698 | -0.12(-3.58%) |
Nov 06, 2018 | 3.280 | 3.417 | 3.223 | 3.350 | 12,504 | +0.11(+3.40%) |
Nov 05, 2018 | 3.210 | 3.280 | 3.210 | 3.240 | 8,421 | +0.06(+1.89%) |
Nov 02, 2018 | 3.170 | 3.230 | 3.150 | 3.180 | 6,300 | +0.01(+0.45%) |
Nov 01, 2018 | 3.146 | 3.166 | 3.130 | 3.166 | 2,084 | +0.02(+0.50%) |
Oct 31, 2018 | 3.140 | 3.199 | 3.100 | 3.150 | 7,234 | -0.02(-0.63%) |
Oct 30, 2018 | 3.127 | 3.180 | 3.127 | 3.170 | 2,473 | +0.02(+0.63%) |
Oct 29, 2018 | 2.945 | 3.292 | 2.945 | 3.150 | 16,212 | +0.07(+2.27%) |
Oct 26, 2018 | 3.080 | 3.140 | 3.050 | 3.080 | 11,900 | -0.06(-1.91%) |
Oct 25, 2018 | 3.170 | 3.230 | 3.071 | 3.140 | 11,736 | +0.02(+0.80%) |
Oct 24, 2018 | 3.095 | 3.320 | 3.050 | 3.115 | 11,880 | -0.06(-1.83%) |
Oct 23, 2018 | 3.350 | 3.350 | 3.050 | 3.173 | 14,839 | -0.21(-6.12%) |
Oct 22, 2018 | 3.310 | 3.380 | 3.280 | 3.380 | 6,051 | +0.10(+3.05%) |
Oct 19, 2018 | 3.360 | 3.360 | 3.250 | 3.280 | 13,000 | -0.08(-2.38%) |
Oct 18, 2018 | 3.550 | 3.550 | 3.270 | 3.360 | 23,080 | -0.22(-6.15%) |
Oct 17, 2018 | 3.430 | 3.705 | 3.430 | 3.580 | 30,083 | +0.18(+5.30%) |
Oct 16, 2018 | 3.330 | 3.440 | 3.230 | 3.400 | 22,612 | +0.05(+1.49%) |
Oct 15, 2018 | 3.320 | 3.464 | 3.110 | 3.350 | 14,124 | -0.02(-0.59%) |
Oct 12, 2018 | 3.550 | 3.550 | 3.340 | 3.370 | 7,300 | -0.04(-1.17%) |
Oct 11, 2018 | 3.530 | 3.640 | 3.250 | 3.410 | 12,199 | -0.17(-4.75%) |
Oct 10, 2018 | 3.880 | 3.880 | 3.550 | 3.580 | 27,799 | -0.27(-7.01%) |
Oct 09, 2018 | 3.860 | 3.890 | 3.710 | 3.850 | 9,697 | +0.06(+1.58%) |
Oct 08, 2018 | 3.930 | 3.949 | 3.630 | 3.790 | 29,694 | -0.10(-2.57%) |
Oct 05, 2018 | 3.580 | 3.890 | 3.500 | 3.890 | 36,700 | +0.39(+11.14%) |
Oct 04, 2018 | 3.900 | 3.950 | 3.440 | 3.500 | 45,053 | -0.39(-10.03%) |
Oct 03, 2018 | 3.780 | 3.900 | 3.730 | 3.890 | 39,415 | +0.11(+2.91%) |
Oct 02, 2018 | 3.750 | 3.798 | 3.598 | 3.780 | 47,747 | +0.04(+1.07%) |
Oct 01, 2018 | 3.700 | 3.750 | 3.500 | 3.740 | 153,084 | +0.24(+6.86%) |
Sep 28, 2018 | 3.200 | 3.750 | 3.180 | 3.500 | 142,800 | +0.35(+11.11%) |
Sep 27, 2018 | 3.250 | 3.250 | 3.100 | 3.150 | 11,589 | +0.00(+0.00%) |
Sep 26, 2018 | 3.150 | 3.350 | 3.100 | 3.150 | 101,955 | +0.10(+3.28%) |
Sep 25, 2018 | 3.100 | 3.100 | 3.000 | 3.050 | 3,347 | +0.02(+0.75%) |
Sep 24, 2018 | 3.027 | 3.027 | 3.027 | 3.027 | 426 | +0.08(+2.62%) |
Sep 21, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 11,000 | -0.05(-1.67%) |
Sep 20, 2018 | 3.150 | 3.150 | 2.950 | 3.000 | 8,585 | -0.05(-1.64%) |
Sep 19, 2018 | 3.100 | 3.115 | 3.000 | 3.050 | 10,926 | -0.05(-1.61%) |
Sep 18, 2018 | 3.100 | 3.100 | 231 | +0.00(+0.00%) | ||
Sep 17, 2018 | 3.150 | 3.200 | 3.065 | 3.100 | 4,549 | -0.05(-1.59%) |
Sep 14, 2018 | 3.150 | 3.200 | 3.150 | 3.150 | 1,100 | -0.05(-1.56%) |
Sep 13, 2018 | 3.200 | 3.200 | 3.150 | 3.200 | 4,430 | +0.05(+1.59%) |
Sep 12, 2018 | 3.050 | 3.200 | 3.050 | 3.150 | 7,665 | +0.10(+3.28%) |
Sep 11, 2018 | 3.015 | 3.050 | 3.015 | 3.050 | 806 | +0.00(+0.00%) |
Sep 10, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 621 | +0.02(+0.83%) |
Sep 07, 2018 | 3.000 | 3.045 | 3.000 | 3.025 | 6,800 | +0.02(+0.83%) |
Sep 06, 2018 | 3.015 | 3.027 | 3.000 | 3.000 | 1,488 | -0.04(-1.15%) |
Sep 05, 2018 | 3.000 | 3.035 | 3.000 | 3.035 | 4,639 | -0.01(-0.49%) |
Sep 04, 2018 | 3.097 | 3.150 | 3.000 | 3.050 | 6,197 | -0.05(-1.62%) |
Aug 31, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.00(-0.10%) | |
Aug 30, 2018 | 3.100 | 3.103 | 3.100 | 3.103 | 1,421 | +0.01(+0.24%) |
Aug 29, 2018 | 3.096 | 3.096 | 70 | +0.00(+0.00%) | ||
Aug 28, 2018 | 3.050 | 3.096 | 3.050 | 3.096 | 940 | -0.00(-0.14%) |
Aug 27, 2018 | 3.197 | 3.197 | 3.000 | 3.100 | 10,641 | +0.00(+0.00%) |
Aug 24, 2018 | 3.010 | 3.150 | 3.010 | 3.100 | 10,300 | +0.05(+1.64%) |
Aug 23, 2018 | 3.100 | 3.150 | 2.979 | 3.050 | 7,262 | -0.08(-2.62%) |
Aug 22, 2018 | 3.100 | 3.145 | 3.100 | 3.132 | 2,291 | +0.08(+2.70%) |
Aug 21, 2018 | 3.099 | 3.099 | 3.050 | 3.050 | 1,280 | -0.04(-1.42%) |
Aug 20, 2018 | 3.136 | 3.136 | 3.050 | 3.094 | 673 | -0.01(-0.20%) |
Aug 17, 2018 | 3.185 | 3.284 | 3.050 | 3.100 | 13,400 | +0.05(+1.64%) |
Aug 16, 2018 | 3.000 | 3.050 | 3.000 | 3.050 | 4,577 | +0.05(+1.66%) |
Aug 15, 2018 | 2.900 | 3.000 | 2.900 | 3.000 | 15,267 | -0.10(-3.19%) |
Aug 14, 2018 | 3.050 | 3.150 | 3.050 | 3.099 | 45,126 | +0.06(+1.94%) |
Aug 13, 2018 | 2.850 | 3.050 | 2.850 | 3.040 | 35,844 | +0.24(+8.57%) |
Aug 10, 2018 | 2.800 | 2.850 | 2.750 | 2.800 | 24,900 | +0.02(+0.90%) |
Aug 09, 2018 | 2.900 | 3.000 | 2.700 | 2.775 | 102,255 | -0.23(-7.50%) |
Aug 08, 2018 | 3.009 | 3.009 | 2.975 | 3.000 | 21,060 | -0.01(-0.33%) |
Aug 07, 2018 | 3.043 | 3.043 | 3.000 | 3.010 | 7,553 | -0.01(-0.18%) |
Aug 06, 2018 | 3.100 | 3.100 | 3.015 | 3.015 | 3,269 | +0.02(+0.52%) |
Aug 03, 2018 | 3.000 | 3.040 | 3.000 | 3.000 | 19,100 | +0.00(+0.13%) |
Aug 02, 2018 | 2.965 | 2.996 | 2.950 | 2.996 | 2,837 | +0.01(+0.40%) |
Aug 01, 2018 | 2.970 | 2.984 | 2.950 | 2.984 | 1,232 | +0.03(+1.16%) |
Jul 31, 2018 | 2.950 | 2.993 | 2.950 | 2.950 | 1,996 | -0.00(-0.14%) |
Jul 30, 2018 | 2.970 | 2.970 | 2.950 | 2.954 | 6,316 | +0.00(+0.14%) |
Jul 27, 2018 | 3.020 | 3.050 | 2.950 | 2.950 | 7,400 | -0.10(-3.33%) |
Jul 26, 2018 | 3.050 | 3.080 | 3.010 | 3.051 | 3,154 | -0.05(-1.56%) |
Jul 25, 2018 | 3.130 | 3.225 | 3.050 | 3.100 | 72,777 | +0.04(+1.24%) |
Jul 24, 2018 | 2.949 | 3.100 | 2.949 | 3.062 | 26,330 | +0.11(+3.83%) |
Jul 23, 2018 | 2.900 | 2.950 | 2.900 | 2.949 | 15,281 | +0.02(+0.82%) |
Jul 20, 2018 | 2.950 | 2.950 | 2.900 | 2.925 | 6,048 | +0.02(+0.86%) |
Jul 19, 2018 | 2.850 | 2.950 | 2.850 | 2.900 | 12,411 | +0.05(+1.64%) |
Jul 18, 2018 | 2.850 | 2.900 | 2.800 | 2.853 | 19,704 | +0.02(+0.82%) |
Jul 17, 2018 | 2.850 | 2.900 | 2.800 | 2.830 | 11,063 | +0.04(+1.34%) |
Jul 16, 2018 | 2.792 | 2.792 | 2.792 | 2.792 | 435 | +0.09(+3.43%) |
Jul 13, 2018 | 2.800 | 2.800 | 2.700 | 2.700 | 3,725 | -0.10(-3.57%) |
Jul 12, 2018 | 2.800 | 2.849 | 2.749 | 2.800 | 12,125 | +0.04(+1.45%) |
Jul 11, 2018 | 2.800 | 2.800 | 2.750 | 2.760 | 1,512 | +0.01(+0.36%) |
Jul 10, 2018 | 2.741 | 2.800 | 2.741 | 2.750 | 2,575 | +0.00(+0.00%) |
Jul 09, 2018 | 2.850 | 2.850 | 2.725 | 2.750 | 40,041 | -0.05(-1.79%) |
Jul 06, 2018 | 2.700 | 2.800 | 2.700 | 2.800 | 10,532 | +0.10(+3.70%) |
Jul 05, 2018 | 2.700 | 2.700 | 2.700 | 2.700 | 235 | +0.00(+0.00%) |
Jul 03, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.05(+1.89%) | |
Jul 02, 2018 | 2.750 | 2.770 | 2.650 | 2.650 | 3,109 | -0.10(-3.64%) |
Jun 29, 2018 | 2.650 | 2.750 | 2.650 | 2.750 | 508 | +0.10(+3.77%) |
Jun 28, 2018 | 2.550 | 2.700 | 2.550 | 2.650 | 15,826 | +0.10(+3.92%) |
Jun 27, 2018 | 2.700 | 2.700 | 2.550 | 2.550 | 4,516 | -0.10(-3.77%) |
Jun 26, 2018 | 2.650 | 2.747 | 2.650 | 2.650 | 20,202 | +0.00(+0.00%) |
Jun 25, 2018 | 2.650 | 2.650 | 2.650 | 2.650 | 128 | +0.00(+0.00%) |
Jun 22, 2018 | 2.700 | 2.700 | 2.650 | 2.650 | 674 | -0.09(-3.13%) |
Jun 21, 2018 | 2.736 | 2.736 | 2.736 | 2.736 | 255 | -0.01(-0.43%) |
Jun 20, 2018 | 2.650 | 2.750 | 2.650 | 2.748 | 4,286 | +0.05(+1.76%) |
Jun 19, 2018 | 2.700 | 2.725 | 2.700 | 2.700 | 4,767 | -0.05(-1.82%) |
Jun 18, 2018 | 2.700 | 2.800 | 2.695 | 2.750 | 45,837 | -0.05(-1.79%) |
Jun 15, 2018 | 2.651 | 2.800 | 2.651 | 2.800 | 4,077 | +0.12(+4.46%) |
Jun 14, 2018 | 2.650 | 2.680 | 2.650 | 2.680 | 1,312 | +0.03(+1.15%) |
Jun 13, 2018 | 2.750 | 2.750 | 2.650 | 2.650 | 623 | -0.10(-3.64%) |
Jun 12, 2018 | 2.750 | 2.750 | 2.700 | 2.750 | 11,799 | +0.10(+3.77%) |
Jun 11, 2018 | 2.650 | 2.700 | 2.600 | 2.650 | 8,868 | +0.00(+0.00%) |
Jun 08, 2018 | 2.700 | 2.700 | 2.500 | 2.650 | 19,003 | -0.05(-1.85%) |
Jun 07, 2018 | 2.600 | 2.800 | 2.600 | 2.700 | 16,580 | +0.00(+0.00%) |
Jun 06, 2018 | 2.350 | 2.700 | 38,100 | -0.10(-3.57%) | ||
Jun 05, 2018 | 2.800 | 2.800 | 2.751 | 2.800 | 21,376 | +0.01(+0.27%) |
Jun 04, 2018 | 2.850 | 2.850 | 2.750 | 2.792 | 7,435 | -0.01(-0.27%) |