Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.920 | 3.100 | 2.920 | 3.020 | 4,900 | +0.20(+7.09%) |
May 30, 2019 | 3.000 | 3.030 | 2.820 | 2.820 | 10,297 | -0.23(-7.54%) |
May 29, 2019 | 3.050 | 3.050 | 3.040 | 3.050 | 1,483 | -0.10(-3.17%) |
May 28, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 820 | +0.01(+0.32%) |
May 24, 2019 | 3.150 | 3.150 | 3.130 | 3.140 | 2,300 | -0.01(-0.32%) |
May 23, 2019 | 3.150 | 3.150 | 3.090 | 3.150 | 4,333 | +0.05(+1.61%) |
May 22, 2019 | 3.240 | 3.264 | 3.100 | 3.100 | 4,094 | -0.13(-4.16%) |
May 21, 2019 | 3.255 | 3.255 | 3.169 | 3.235 | 1,002 | +0.10(+3.12%) |
May 20, 2019 | 3.080 | 3.200 | 3.000 | 3.136 | 3,626 | +0.14(+4.55%) |
May 17, 2019 | 3.220 | 3.220 | 2.990 | 3.000 | 4,300 | -0.25(-7.69%) |
May 16, 2019 | 3.130 | 3.250 | 3.100 | 3.250 | 4,890 | +0.12(+3.83%) |
May 15, 2019 | 3.005 | 3.170 | 3.005 | 3.130 | 6,730 | +0.07(+2.29%) |
May 14, 2019 | 3.520 | 3.520 | 2.990 | 3.060 | 17,166 | -0.31(-9.20%) |
May 13, 2019 | 3.330 | 3.370 | 2.980 | 3.370 | 4,131 | -0.06(-1.76%) |
May 10, 2019 | 3.317 | 3.450 | 3.317 | 3.430 | 1,200 | -0.02(-0.57%) |
May 09, 2019 | 3.420 | 3.450 | 3.077 | 3.450 | 5,198 | +0.02(+0.58%) |
May 08, 2019 | 3.470 | 3.470 | 3.348 | 3.430 | 7,074 | +0.20(+6.19%) |
May 07, 2019 | 3.460 | 3.460 | 3.150 | 3.230 | 1,737 | -0.18(-5.28%) |
May 06, 2019 | 3.498 | 3.498 | 3.376 | 3.410 | 2,136 | -0.10(-2.85%) |
May 03, 2019 | 3.266 | 3.510 | 3.266 | 3.510 | 7,500 | +0.08(+2.33%) |
May 02, 2019 | 3.350 | 3.430 | 3.258 | 3.430 | 3,231 | +0.00(+0.00%) |
May 01, 2019 | 3.400 | 3.440 | 3.278 | 3.430 | 7,421 | +0.07(+2.08%) |
Apr 30, 2019 | 3.160 | 3.450 | 3.137 | 3.360 | 30,402 | +0.25(+8.04%) |
Apr 29, 2019 | 3.170 | 3.300 | 3.080 | 3.110 | 18,157 | -0.10(-3.12%) |
Apr 26, 2019 | 3.000 | 3.210 | 2.986 | 3.210 | 5,000 | +0.21(+7.00%) |
Apr 25, 2019 | 3.220 | 3.220 | 2.990 | 3.000 | 2,227 | -0.05(-1.64%) |
Apr 24, 2019 | 3.050 | 3.050 | 3.050 | 3.050 | 768 | +0.00(+0.00%) |
Apr 23, 2019 | 3.190 | 3.240 | 3.050 | 3.050 | 11,100 | -0.08(-2.56%) |
Apr 22, 2019 | 3.120 | 3.154 | 3.120 | 3.130 | 3,333 | +0.01(+0.32%) |
Apr 18, 2019 | 3.249 | 3.250 | 3.120 | 3.120 | 1,200 | -0.13(-4.00%) |
Apr 17, 2019 | 3.270 | 3.270 | 3.200 | 3.250 | 922 | +0.12(+3.83%) |
Apr 16, 2019 | 3.140 | 3.294 | 3.130 | 3.130 | 6,534 | -0.01(-0.32%) |
Apr 15, 2019 | 3.060 | 3.240 | 3.025 | 3.140 | 10,627 | +0.07(+2.28%) |
Apr 12, 2019 | 3.310 | 3.400 | 3.070 | 3.070 | 7,300 | -0.20(-5.97%) |
Apr 11, 2019 | 3.220 | 3.283 | 3.220 | 3.265 | 1,670 | +0.04(+1.40%) |
Apr 10, 2019 | 3.250 | 3.450 | 3.220 | 3.220 | 21,589 | -0.08(-2.42%) |
Apr 09, 2019 | 3.270 | 3.340 | 3.115 | 3.300 | 8,989 | +0.05(+1.54%) |
Apr 08, 2019 | 3.220 | 3.250 | 3.124 | 3.250 | 9,062 | +0.06(+1.88%) |
Apr 05, 2019 | 3.080 | 3.190 | 3.039 | 3.190 | 8,400 | +0.10(+3.24%) |
Apr 04, 2019 | 3.060 | 3.090 | 2.970 | 3.090 | 21,418 | +0.07(+2.32%) |
Apr 03, 2019 | 3.155 | 3.155 | 2.960 | 3.020 | 13,596 | -0.16(-5.03%) |
Apr 02, 2019 | 3.010 | 3.220 | 2.830 | 3.180 | 66,324 | +0.16(+5.30%) |
Apr 01, 2019 | 2.850 | 3.040 | 2.850 | 3.020 | 68,665 | +0.23(+8.24%) |
Mar 29, 2019 | 2.990 | 2.990 | 2.560 | 2.790 | 24,000 | -0.21(-7.00%) |
Mar 28, 2019 | 2.710 | 3.210 | 2.710 | 3.000 | 68,882 | +0.27(+9.89%) |
Mar 27, 2019 | 2.970 | 2.970 | 2.730 | 2.730 | 14,955 | -0.21(-7.14%) |
Mar 26, 2019 | 3.040 | 3.050 | 2.900 | 2.940 | 12,096 | -0.08(-2.65%) |
Mar 25, 2019 | 2.950 | 3.020 | 2.940 | 3.020 | 10,882 | +0.08(+2.72%) |
Mar 22, 2019 | 3.110 | 3.210 | 2.900 | 2.940 | 25,500 | -0.17(-5.47%) |
Mar 21, 2019 | 3.280 | 3.280 | 3.020 | 3.110 | 9,425 | -0.09(-2.81%) |
Mar 20, 2019 | 3.130 | 3.450 | 3.070 | 3.200 | 17,991 | +0.03(+0.95%) |
Mar 19, 2019 | 3.200 | 3.257 | 3.000 | 3.170 | 26,655 | +0.01(+0.32%) |
Mar 18, 2019 | 3.440 | 3.440 | 3.160 | 3.160 | 29,686 | -0.27(-7.87%) |
Mar 15, 2019 | 3.260 | 3.430 | 3.220 | 3.430 | 6,500 | +0.17(+5.21%) |
Mar 14, 2019 | 3.180 | 3.440 | 3.160 | 3.260 | 8,598 | +0.01(+0.30%) |
Mar 13, 2019 | 3.300 | 3.300 | 3.150 | 3.250 | 8,177 | +0.14(+4.50%) |
Mar 12, 2019 | 3.200 | 3.356 | 3.110 | 3.110 | 27,447 | -0.10(-3.12%) |
Mar 11, 2019 | 3.170 | 3.220 | 3.000 | 3.210 | 14,399 | +0.15(+4.90%) |
Mar 08, 2019 | 3.100 | 3.260 | 3.060 | 3.060 | 10,200 | -0.06(-1.92%) |
Mar 07, 2019 | 3.210 | 3.220 | 3.060 | 3.120 | 13,534 | +0.02(+0.65%) |
Mar 06, 2019 | 3.190 | 3.350 | 3.080 | 3.100 | 28,843 | -0.05(-1.59%) |
Mar 05, 2019 | 3.080 | 3.330 | 3.040 | 3.150 | 30,988 | +0.09(+3.11%) |
Mar 04, 2019 | 3.035 | 3.170 | 2.990 | 3.055 | 34,458 | +0.01(+0.16%) |
Mar 01, 2019 | 3.030 | 3.200 | 3.030 | 3.050 | 19,300 | -0.06(-1.93%) |
Feb 28, 2019 | 3.050 | 3.120 | 2.905 | 3.110 | 9,442 | +0.10(+3.32%) |
Feb 27, 2019 | 3.180 | 3.280 | 3.010 | 3.010 | 25,258 | -0.29(-8.79%) |
Feb 26, 2019 | 3.290 | 3.340 | 3.213 | 3.300 | 5,978 | -0.03(-0.90%) |
Feb 25, 2019 | 3.310 | 3.370 | 3.250 | 3.330 | 10,166 | +0.02(+0.60%) |
Feb 22, 2019 | 3.100 | 3.400 | 3.100 | 3.310 | 23,600 | +0.25(+8.17%) |
Feb 21, 2019 | 3.040 | 3.200 | 3.040 | 3.060 | 6,754 | -0.01(-0.33%) |
Feb 20, 2019 | 3.030 | 3.195 | 3.030 | 3.070 | 3,555 | -0.02(-0.50%) |
Feb 19, 2019 | 3.180 | 3.280 | 3.030 | 3.085 | 11,717 | -0.09(-2.97%) |
Feb 15, 2019 | 3.150 | 3.320 | 3.055 | 3.180 | 13,900 | +0.03(+0.95%) |
Feb 14, 2019 | 3.160 | 3.370 | 3.110 | 3.150 | 13,455 | -0.05(-1.56%) |
Feb 13, 2019 | 3.200 | 3.410 | 3.150 | 3.200 | 45,605 | -0.01(-0.31%) |
Feb 12, 2019 | 3.260 | 3.600 | 3.200 | 3.210 | 26,453 | -0.02(-0.62%) |
Feb 11, 2019 | 3.080 | 3.404 | 3.010 | 3.230 | 34,450 | +0.08(+2.54%) |
Feb 08, 2019 | 2.830 | 3.400 | 2.830 | 3.150 | 46,800 | +0.34(+12.10%) |
Feb 07, 2019 | 2.900 | 2.900 | 2.790 | 2.810 | 6,278 | -0.14(-4.75%) |
Feb 06, 2019 | 2.820 | 2.960 | 2.820 | 2.950 | 4,590 | +0.14(+4.98%) |
Feb 05, 2019 | 2.900 | 2.950 | 2.810 | 2.810 | 32,099 | -0.15(-5.07%) |
Feb 04, 2019 | 2.910 | 3.010 | 2.880 | 2.960 | 46,319 | +0.07(+2.42%) |
Feb 01, 2019 | 2.630 | 2.990 | 2.630 | 2.890 | 114,900 | +0.26(+9.89%) |
Jan 31, 2019 | 2.750 | 3.042 | 2.630 | 2.630 | 29,121 | -0.14(-5.05%) |
Jan 30, 2019 | 2.910 | 3.140 | 2.770 | 2.770 | 30,308 | -0.15(-5.14%) |
Jan 29, 2019 | 2.950 | 3.140 | 2.704 | 2.920 | 25,784 | -0.03(-1.02%) |
Jan 28, 2019 | 2.700 | 2.950 | 2.680 | 2.950 | 28,183 | +0.27(+10.07%) |
Jan 25, 2019 | 2.600 | 3.000 | 2.600 | 2.680 | 58,200 | +0.08(+3.08%) |
Jan 24, 2019 | 2.420 | 2.600 | 2.350 | 2.600 | 44,712 | +0.21(+8.79%) |
Jan 23, 2019 | 2.320 | 2.550 | 2.270 | 2.390 | 97,249 | +0.04(+1.70%) |
Jan 22, 2019 | 2.130 | 2.400 | 2.130 | 2.350 | 30,049 | +0.20(+9.30%) |
Jan 18, 2019 | 2.340 | 2.450 | 2.150 | 2.150 | 21,600 | -0.17(-7.33%) |
Jan 17, 2019 | 2.250 | 2.330 | 2.200 | 2.320 | 13,535 | +0.07(+3.11%) |
Jan 16, 2019 | 2.160 | 2.250 | 2.150 | 2.250 | 9,118 | +0.07(+3.21%) |
Jan 15, 2019 | 2.110 | 2.240 | 2.110 | 2.180 | 35,625 | +0.05(+2.35%) |
Jan 14, 2019 | 2.200 | 2.200 | 2.020 | 2.130 | 13,889 | -0.08(-3.62%) |
Jan 11, 2019 | 2.210 | 2.210 | 1.970 | 2.210 | 42,000 | +0.00(+0.00%) |
Jan 10, 2019 | 2.110 | 2.230 | 1.950 | 2.210 | 24,227 | +0.12(+5.74%) |
Jan 09, 2019 | 2.200 | 2.200 | 1.900 | 2.090 | 24,186 | -0.05(-2.34%) |
Jan 08, 2019 | 2.180 | 2.200 | 1.930 | 2.140 | 47,241 | -0.02(-0.93%) |
Jan 07, 2019 | 1.800 | 2.900 | 1.800 | 2.160 | 467,012 | +0.35(+19.34%) |
Jan 04, 2019 | 1.700 | 1.875 | 1.700 | 1.810 | 48,600 | +0.11(+6.47%) |
Jan 03, 2019 | 1.660 | 1.700 | 1.630 | 1.700 | 3,744 | +0.00(+0.00%) |
Jan 02, 2019 | 1.640 | 1.790 | 1.570 | 1.700 | 40,425 | +0.01(+0.59%) |
Dec 31, 2018 | 1.500 | 1.770 | 1.470 | 1.690 | 19,800 | +0.19(+12.67%) |
Dec 28, 2018 | 1.500 | 1.580 | 1.430 | 1.500 | 37,300 | -0.01(-0.66%) |
Dec 27, 2018 | 1.850 | 1.850 | 1.470 | 1.510 | 13,596 | -0.34(-18.38%) |
Dec 26, 2018 | 1.450 | 1.850 | 1.440 | 1.850 | 20,355 | +0.41(+28.47%) |
Dec 24, 2018 | 1.470 | 1.570 | 1.440 | 1.440 | 18,200 | -0.07(-4.64%) |
Dec 21, 2018 | 1.470 | 1.560 | 1.350 | 1.510 | 57,700 | +0.03(+2.03%) |
Dec 20, 2018 | 1.530 | 1.630 | 1.480 | 1.480 | 35,249 | -0.12(-7.50%) |
Dec 19, 2018 | 1.590 | 1.640 | 1.520 | 1.600 | 27,745 | +0.00(+0.00%) |
Dec 18, 2018 | 1.650 | 1.680 | 1.600 | 1.600 | 21,791 | -0.10(-5.88%) |
Dec 17, 2018 | 1.660 | 1.850 | 1.660 | 1.700 | 10,849 | +0.05(+3.03%) |
Dec 14, 2018 | 1.610 | 1.760 | 1.610 | 1.650 | 90,500 | +0.04(+2.48%) |
Dec 13, 2018 | 1.820 | 1.980 | 1.610 | 1.610 | 122,826 | -0.17(-9.55%) |
Dec 12, 2018 | 1.870 | 1.990 | 1.780 | 1.780 | 79,900 | +0.00(+0.00%) |
Dec 11, 2018 | 1.910 | 2.010 | 1.780 | 1.780 | 116,805 | +0.00(+0.00%) |
Dec 10, 2018 | 1.920 | 1.920 | 1.770 | 1.780 | 98,003 | -0.14(-7.29%) |
Dec 07, 2018 | 1.890 | 2.040 | 1.790 | 1.920 | 152,700 | +0.03(+1.59%) |
Dec 06, 2018 | 2.520 | 2.520 | 1.750 | 1.890 | 191,980 | -0.56(-22.86%) |
Dec 04, 2018 | 2.570 | 2.570 | 2.450 | 2.450 | 6,800 | -0.11(-4.30%) |
Dec 03, 2018 | 2.509 | 2.963 | 2.500 | 2.560 | 19,143 | -0.24(-8.57%) |
Nov 30, 2018 | 2.750 | 3.250 | 2.470 | 2.800 | 95,400 | +0.03(+1.08%) |
Nov 29, 2018 | 2.560 | 2.825 | 2.560 | 2.770 | 8,327 | +0.02(+0.89%) |
Nov 28, 2018 | 2.620 | 2.790 | 2.580 | 2.745 | 5,238 | +0.04(+1.31%) |
Nov 27, 2018 | 2.500 | 2.840 | 2.500 | 2.710 | 19,264 | -0.04(-1.45%) |
Nov 26, 2018 | 2.520 | 2.750 | 2.470 | 2.750 | 30,237 | +0.27(+10.89%) |
Nov 23, 2018 | 2.410 | 2.480 | 2.380 | 2.480 | 3,200 | +0.08(+3.33%) |
Nov 21, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 2.280 | 2.400 | 2.270 | 2.400 | 5,559 | -0.01(-0.41%) |
Nov 19, 2018 | 2.380 | 2.410 | 2.335 | 2.410 | 1,603 | +0.07(+2.99%) |
Nov 16, 2018 | 2.330 | 2.420 | 2.330 | 2.340 | 1,200 | -0.02(-0.85%) |
Nov 15, 2018 | 2.400 | 2.400 | 2.250 | 2.360 | 4,452 | +0.03(+1.29%) |
Nov 14, 2018 | 2.220 | 2.330 | 2.220 | 2.330 | 6,648 | +0.11(+4.95%) |
Nov 13, 2018 | 2.330 | 2.480 | 2.200 | 2.220 | 24,126 | -0.13(-5.53%) |
Nov 12, 2018 | 2.390 | 2.890 | 2.211 | 2.350 | 121,462 | +0.14(+6.33%) |
Nov 09, 2018 | 2.230 | 2.230 | 2.200 | 2.210 | 8,000 | -0.02(-0.90%) |
Nov 08, 2018 | 2.390 | 2.390 | 2.211 | 2.230 | 1,688 | -0.16(-6.69%) |
Nov 07, 2018 | 2.240 | 2.390 | 2.060 | 2.390 | 18,364 | +0.15(+6.70%) |
Nov 06, 2018 | 2.180 | 2.250 | 2.130 | 2.240 | 13,900 | +0.11(+5.16%) |
Nov 05, 2018 | 2.180 | 2.208 | 2.120 | 2.130 | 6,803 | -0.01(-0.47%) |
Nov 02, 2018 | 2.145 | 2.158 | 2.140 | 2.140 | 3,900 | +0.04(+1.69%) |
Nov 01, 2018 | 2.140 | 2.180 | 2.060 | 2.104 | 4,355 | -0.09(-3.90%) |
Oct 31, 2018 | 2.120 | 2.190 | 2.060 | 2.190 | 30,240 | +0.07(+3.30%) |
Oct 30, 2018 | 2.290 | 2.390 | 2.118 | 2.120 | 5,891 | -0.18(-7.83%) |
Oct 29, 2018 | 2.336 | 2.338 | 2.280 | 2.300 | 10,405 | +0.02(+0.88%) |
Oct 26, 2018 | 2.520 | 2.520 | 2.280 | 2.280 | 6,300 | +0.03(+1.33%) |
Oct 25, 2018 | 2.250 | 2.280 | 2.250 | 2.250 | 14,730 | +0.00(+0.00%) |
Oct 24, 2018 | 2.100 | 2.460 | 2.100 | 2.250 | 9,239 | +0.13(+6.13%) |
Oct 23, 2018 | 2.010 | 2.236 | 2.010 | 2.120 | 13,312 | +0.10(+4.95%) |
Oct 22, 2018 | 2.250 | 2.250 | 2.020 | 2.020 | 29,174 | -0.24(-10.62%) |
Oct 19, 2018 | 2.200 | 2.490 | 2.200 | 2.260 | 15,600 | +0.06(+2.73%) |
Oct 18, 2018 | 2.200 | 2.260 | 2.200 | 2.200 | 36,485 | +0.00(+0.00%) |
Oct 17, 2018 | 2.260 | 2.370 | 2.200 | 2.200 | 7,124 | -0.10(-4.35%) |
Oct 16, 2018 | 2.230 | 2.750 | 2.230 | 2.300 | 6,894 | +0.09(+4.07%) |
Oct 15, 2018 | 2.380 | 2.600 | 2.100 | 2.210 | 42,063 | -0.07(-3.07%) |
Oct 12, 2018 | 2.300 | 2.310 | 2.280 | 2.280 | 1,700 | -0.04(-1.72%) |
Oct 11, 2018 | 2.370 | 2.380 | 2.320 | 2.320 | 2,216 | -0.08(-3.33%) |
Oct 10, 2018 | 2.410 | 2.410 | 2.320 | 2.400 | 8,220 | +0.12(+5.26%) |
Oct 09, 2018 | 2.400 | 2.400 | 2.280 | 2.280 | 3,551 | +0.00(+0.00%) |
Oct 08, 2018 | 2.370 | 2.380 | 2.275 | 2.280 | 5,849 | -0.14(-5.79%) |
Oct 05, 2018 | 2.380 | 2.580 | 2.380 | 2.420 | 1,800 | -0.27(-10.04%) |
Oct 04, 2018 | 2.620 | 2.690 | 2.530 | 2.690 | 2,676 | +0.09(+3.46%) |
Oct 03, 2018 | 2.680 | 2.750 | 2.600 | 2.600 | 19,046 | -0.08(-2.99%) |
Oct 02, 2018 | 2.900 | 2.900 | 2.680 | 2.680 | 9,300 | -0.10(-3.60%) |
Oct 01, 2018 | 2.690 | 2.870 | 2.690 | 2.780 | 6,330 | +0.09(+3.35%) |
Sep 28, 2018 | 2.710 | 2.790 | 2.690 | 2.690 | 2,300 | -0.01(-0.37%) |
Sep 27, 2018 | 2.680 | 2.810 | 2.680 | 2.700 | 7,885 | +0.02(+0.75%) |
Sep 26, 2018 | 2.650 | 2.740 | 2.585 | 2.680 | 17,329 | +0.07(+2.68%) |
Sep 25, 2018 | 2.560 | 2.780 | 2.560 | 2.610 | 6,265 | +0.04(+1.56%) |
Sep 24, 2018 | 2.790 | 2.790 | 2.503 | 2.570 | 4,461 | -0.23(-8.21%) |
Sep 21, 2018 | 2.500 | 2.800 | 2.500 | 2.800 | 18,600 | +0.29(+11.55%) |
Sep 20, 2018 | 2.500 | 2.590 | 2.500 | 2.510 | 15,339 | +0.00(+0.00%) |
Sep 19, 2018 | 2.580 | 2.580 | 2.500 | 2.510 | 8,108 | -0.06(-2.33%) |
Sep 18, 2018 | 2.540 | 2.580 | 2.500 | 2.570 | 12,812 | +0.07(+2.80%) |
Sep 17, 2018 | 2.500 | 2.793 | 2.383 | 2.500 | 92,654 | +0.20(+8.70%) |
Sep 14, 2018 | 2.320 | 2.390 | 2.300 | 2.300 | 11,100 | -0.09(-3.77%) |
Sep 13, 2018 | 2.340 | 2.390 | 2.300 | 2.390 | 4,596 | +0.07(+3.02%) |
Sep 12, 2018 | 2.300 | 2.390 | 2.300 | 2.320 | 14,259 | +0.02(+0.87%) |
Sep 11, 2018 | 2.300 | 2.367 | 2.300 | 2.300 | 18,732 | +0.00(+0.00%) |
Sep 10, 2018 | 2.340 | 2.377 | 2.290 | 2.300 | 21,037 | -0.02(-0.86%) |
Sep 07, 2018 | 2.890 | 2.890 | 2.320 | 2.320 | 16,600 | -0.62(-21.09%) |
Sep 06, 2018 | 2.480 | 2.940 | 2.300 | 2.940 | 16,911 | +0.52(+21.49%) |
Sep 05, 2018 | 2.990 | 2.990 | 2.310 | 2.420 | 28,273 | -0.53(-17.97%) |
Sep 04, 2018 | 2.390 | 2.950 | 2.180 | 2.950 | 29,760 | +0.67(+29.39%) |
Aug 31, 2018 | 2.280 | 2.280 | 2.280 | 0 | -0.09(-3.80%) | |
Aug 30, 2018 | 2.520 | 2.540 | 2.350 | 2.370 | 16,783 | -0.18(-7.06%) |
Aug 29, 2018 | 2.580 | 2.620 | 2.550 | 2.550 | 26,710 | -0.07(-2.67%) |
Aug 28, 2018 | 2.666 | 2.706 | 2.580 | 2.620 | 19,697 | -0.04(-1.50%) |
Aug 27, 2018 | 2.750 | 3.030 | 2.660 | 2.660 | 28,410 | -0.01(-0.37%) |
Aug 24, 2018 | 2.600 | 2.680 | 2.600 | 2.670 | 3,600 | +0.06(+2.30%) |
Aug 23, 2018 | 2.600 | 2.630 | 2.580 | 2.610 | 12,655 | -0.01(-0.38%) |
Aug 22, 2018 | 2.650 | 2.670 | 2.600 | 2.620 | 15,074 | -0.03(-1.13%) |
Aug 21, 2018 | 2.700 | 2.790 | 2.650 | 2.650 | 6,399 | -0.01(-0.38%) |
Aug 20, 2018 | 2.860 | 2.920 | 2.650 | 2.660 | 9,104 | -0.22(-7.64%) |
Aug 17, 2018 | 2.900 | 3.000 | 2.760 | 2.880 | 17,400 | +0.07(+2.49%) |
Aug 16, 2018 | 2.751 | 2.910 | 2.751 | 2.810 | 3,198 | +0.06(+2.18%) |
Aug 15, 2018 | 2.730 | 2.900 | 2.650 | 2.750 | 10,645 | +0.05(+1.85%) |
Aug 14, 2018 | 2.950 | 2.950 | 2.580 | 2.700 | 30,686 | -0.20(-6.90%) |
Aug 13, 2018 | 2.980 | 3.035 | 2.900 | 2.900 | 25,915 | -0.15(-4.92%) |
Aug 10, 2018 | 3.070 | 3.090 | 2.950 | 3.050 | 9,900 | +0.03(+0.99%) |
Aug 09, 2018 | 3.020 | 3.270 | 3.020 | 3.020 | 10,887 | +0.04(+1.34%) |
Aug 08, 2018 | 3.274 | 3.274 | 2.970 | 2.980 | 19,618 | +0.01(+0.34%) |
Aug 07, 2018 | 3.078 | 3.195 | 2.970 | 2.970 | 6,531 | +0.00(+0.00%) |
Aug 06, 2018 | 2.990 | 3.070 | 2.950 | 2.970 | 18,669 | -0.05(-1.66%) |
Aug 03, 2018 | 3.020 | 3.280 | 3.020 | 3.020 | 12,300 | +0.02(+0.67%) |
Aug 02, 2018 | 3.070 | 3.070 | 3.000 | 3.000 | 17,519 | -0.21(-6.54%) |
Aug 01, 2018 | 3.100 | 3.210 | 3.070 | 3.210 | 2,373 | +0.12(+3.88%) |
Jul 31, 2018 | 3.210 | 3.210 | 3.090 | 3.090 | 17,400 | -0.10(-3.13%) |
Jul 30, 2018 | 3.289 | 3.289 | 3.190 | 3.190 | 2,185 | +0.00(+0.00%) |
Jul 27, 2018 | 3.210 | 3.325 | 3.190 | 3.190 | 16,000 | -0.31(-8.86%) |
Jul 26, 2018 | 3.300 | 3.500 | 3.180 | 3.500 | 22,774 | +0.33(+10.41%) |
Jul 25, 2018 | 3.170 | 3.338 | 3.170 | 3.170 | 12,785 | +0.01(+0.32%) |
Jul 24, 2018 | 3.272 | 3.330 | 3.160 | 3.160 | 6,385 | -0.02(-0.63%) |
Jul 23, 2018 | 3.150 | 3.480 | 3.150 | 3.180 | 22,991 | +0.03(+0.95%) |
Jul 20, 2018 | 3.260 | 3.260 | 3.150 | 3.150 | 16,547 | +0.00(+0.00%) |
Jul 19, 2018 | 3.220 | 3.355 | 3.150 | 3.150 | 36,619 | -0.05(-1.56%) |
Jul 18, 2018 | 3.250 | 3.310 | 3.199 | 3.200 | 48,943 | -0.29(-8.31%) |
Jul 17, 2018 | 3.310 | 3.497 | 3.260 | 3.490 | 26,492 | +0.27(+8.39%) |
Jul 16, 2018 | 3.370 | 3.424 | 3.040 | 3.220 | 50,717 | -0.15(-4.45%) |
Jul 13, 2018 | 3.500 | 3.500 | 3.370 | 3.370 | 5,747 | -0.11(-3.16%) |
Jul 12, 2018 | 3.450 | 3.480 | 3.450 | 3.480 | 5,555 | +0.03(+0.87%) |
Jul 11, 2018 | 3.540 | 3.556 | 3.450 | 3.450 | 11,839 | -0.09(-2.54%) |
Jul 10, 2018 | 3.562 | 3.590 | 3.540 | 3.540 | 2,757 | -0.04(-1.12%) |
Jul 09, 2018 | 3.690 | 3.690 | 3.690 | 3.580 | 5,847 | -0.10(-2.72%) |
Jul 06, 2018 | 3.510 | 3.680 | 3.510 | 3.680 | 14,535 | +0.22(+6.36%) |
Jul 05, 2018 | 3.470 | 3.600 | 3.460 | 3.460 | 721 | +0.01(+0.29%) |
Jul 03, 2018 | 3.450 | 3.450 | 3.450 | 0 | -0.05(-1.43%) | |
Jul 02, 2018 | 3.500 | 3.900 | 3.410 | 3.500 | 50,360 | +0.06(+1.74%) |
Jun 29, 2018 | 3.430 | 3.477 | 3.420 | 3.440 | 5,324 | +0.04(+1.18%) |
Jun 28, 2018 | 3.425 | 3.690 | 3.390 | 3.400 | 51,483 | +0.00(+0.00%) |
Jun 27, 2018 | 3.410 | 3.430 | 3.380 | 3.400 | 3,540 | -0.03(-0.87%) |
Jun 26, 2018 | 3.420 | 3.430 | 3.420 | 3.430 | 818 | -0.00(-0.01%) |
Jun 25, 2018 | 3.400 | 3.470 | 3.400 | 3.430 | 1,857 | -0.16(-4.44%) |
Jun 22, 2018 | 3.380 | 3.590 | 3.380 | 3.590 | 3,121 | +0.21(+6.21%) |
Jun 21, 2018 | 3.400 | 3.400 | 3.380 | 3.380 | 7,816 | -0.07(-2.03%) |
Jun 20, 2018 | 3.440 | 3.493 | 3.400 | 3.450 | 9,166 | +0.05(+1.47%) |
Jun 19, 2018 | 3.400 | 3.550 | 3.400 | 3.400 | 4,700 | +0.01(+0.29%) |
Jun 18, 2018 | 3.560 | 3.560 | 3.380 | 3.390 | 5,799 | -0.03(-0.88%) |
Jun 15, 2018 | 3.520 | 3.410 | 3.420 | 13,735 | -0.10(-2.84%) | |
Jun 14, 2018 | 3.520 | 3.580 | 3.520 | 3.520 | 5,882 | +0.00(+0.00%) |
Jun 13, 2018 | 3.580 | 3.580 | 3.520 | 3.520 | 8,195 | +0.00(+0.00%) |
Jun 12, 2018 | 3.590 | 3.590 | 3.520 | 3.520 | 4,860 | -0.06(-1.68%) |
Jun 11, 2018 | 3.590 | 3.590 | 3.570 | 3.580 | 1,918 | -0.01(-0.28%) |
Jun 08, 2018 | 3.580 | 3.650 | 3.570 | 3.590 | 9,483 | -0.01(-0.28%) |
Jun 07, 2018 | 3.540 | 3.630 | 3.540 | 3.600 | 1,556 | +0.06(+1.69%) |
Jun 06, 2018 | 3.540 | 3.540 | 10,928 | -0.10(-2.75%) | ||
Jun 05, 2018 | 3.550 | 3.680 | 3.550 | 3.640 | 3,043 | +0.09(+2.54%) |
Jun 04, 2018 | 3.700 | 3.743 | 3.550 | 3.550 | 21,751 | -0.12(-3.27%) |