Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.180 | 1.210 | 1.180 | 1.200 | 315,100 | -0.01(-0.83%) |
May 30, 2019 | 1.210 | 1.240 | 1.190 | 1.210 | 758,864 | +0.00(+0.00%) |
May 29, 2019 | 1.180 | 1.220 | 1.170 | 1.210 | 297,453 | +0.04(+3.42%) |
May 28, 2019 | 1.160 | 1.240 | 1.160 | 1.170 | 1,592,223 | +0.02(+1.74%) |
May 24, 2019 | 1.150 | 1.190 | 1.120 | 1.150 | 927,600 | +0.00(+0.00%) |
May 23, 2019 | 1.130 | 1.190 | 1.130 | 1.150 | 1,579,855 | -0.02(-1.71%) |
May 22, 2019 | 1.190 | 1.245 | 1.150 | 1.170 | 2,396,163 | -0.04(-3.31%) |
May 21, 2019 | 1.090 | 1.220 | 1.090 | 1.210 | 1,308,625 | +0.12(+11.01%) |
May 20, 2019 | 1.190 | 1.230 | 1.090 | 1.090 | 1,635,660 | -0.12(-9.92%) |
May 17, 2019 | 1.250 | 1.250 | 1.190 | 1.210 | 2,331,200 | -0.07(-5.47%) |
May 16, 2019 | 1.280 | 1.310 | 1.240 | 1.280 | 1,788,227 | -0.01(-0.78%) |
May 15, 2019 | 1.290 | 1.305 | 1.270 | 1.290 | 289,675 | +0.00(+0.00%) |
May 14, 2019 | 1.270 | 1.310 | 1.240 | 1.290 | 1,011,471 | +0.03(+2.38%) |
May 13, 2019 | 1.260 | 1.300 | 1.230 | 1.260 | 1,455,244 | -0.04(-3.08%) |
May 10, 2019 | 1.320 | 1.390 | 1.250 | 1.300 | 795,500 | -0.02(-1.52%) |
May 09, 2019 | 1.320 | 1.340 | 1.260 | 1.320 | 541,648 | -0.02(-1.49%) |
May 08, 2019 | 1.380 | 1.400 | 1.310 | 1.340 | 548,220 | -0.05(-3.60%) |
May 07, 2019 | 1.450 | 1.473 | 1.370 | 1.390 | 549,241 | -0.10(-6.71%) |
May 06, 2019 | 1.450 | 1.510 | 1.430 | 1.490 | 354,112 | +0.00(+0.00%) |
May 03, 2019 | 1.490 | 1.510 | 1.460 | 1.490 | 1,000,400 | +0.00(+0.00%) |
May 02, 2019 | 1.500 | 1.540 | 1.450 | 1.490 | 334,725 | -0.02(-1.32%) |
May 01, 2019 | 1.530 | 1.540 | 1.500 | 1.510 | 420,335 | -0.01(-0.66%) |
Apr 30, 2019 | 1.510 | 1.540 | 1.420 | 1.520 | 729,684 | +0.00(+0.00%) |
Apr 29, 2019 | 1.510 | 1.550 | 1.480 | 1.520 | 311,146 | +0.00(+0.00%) |
Apr 26, 2019 | 1.550 | 1.592 | 1.460 | 1.520 | 2,594,900 | -0.09(-5.59%) |
Apr 25, 2019 | 1.520 | 1.670 | 1.490 | 1.610 | 1,614,560 | +0.07(+4.55%) |
Apr 24, 2019 | 1.530 | 1.550 | 1.470 | 1.540 | 476,466 | -0.01(-0.65%) |
Apr 23, 2019 | 1.600 | 1.600 | 1.520 | 1.550 | 2,737,600 | -0.05(-3.13%) |
Apr 22, 2019 | 1.600 | 1.620 | 1.560 | 1.600 | 192,259 | -0.01(-0.62%) |
Apr 18, 2019 | 1.600 | 1.620 | 1.560 | 1.610 | 403,500 | +0.01(+0.63%) |
Apr 17, 2019 | 1.560 | 1.630 | 1.550 | 1.600 | 499,239 | +0.04(+2.56%) |
Apr 16, 2019 | 1.620 | 1.620 | 1.530 | 1.560 | 3,087,256 | -0.05(-3.11%) |
Apr 15, 2019 | 1.650 | 1.650 | 1.580 | 1.610 | 917,756 | -0.05(-3.01%) |
Apr 12, 2019 | 1.680 | 1.690 | 1.630 | 1.660 | 762,400 | -0.01(-0.60%) |
Apr 11, 2019 | 1.670 | 1.690 | 1.610 | 1.670 | 486,814 | -0.03(-1.76%) |
Apr 10, 2019 | 1.700 | 1.720 | 1.540 | 1.700 | 1,381,211 | -0.02(-1.16%) |
Apr 09, 2019 | 1.580 | 1.740 | 1.580 | 1.720 | 1,886,141 | +0.16(+10.26%) |
Apr 08, 2019 | 1.460 | 1.630 | 1.460 | 1.560 | 1,872,790 | +0.08(+5.41%) |
Apr 05, 2019 | 1.460 | 1.480 | 1.450 | 1.480 | 263,800 | +0.02(+1.37%) |
Apr 04, 2019 | 1.480 | 1.480 | 1.430 | 1.460 | 227,210 | -0.03(-2.01%) |
Apr 03, 2019 | 1.470 | 1.500 | 1.450 | 1.490 | 486,600 | +0.02(+1.36%) |
Apr 02, 2019 | 1.460 | 1.475 | 1.400 | 1.470 | 844,148 | +0.00(+0.00%) |
Apr 01, 2019 | 1.380 | 1.480 | 1.350 | 1.470 | 1,136,821 | +0.12(+8.89%) |
Mar 29, 2019 | 1.300 | 1.390 | 1.280 | 1.350 | 821,300 | +0.06(+4.65%) |
Mar 28, 2019 | 1.320 | 1.320 | 1.260 | 1.290 | 533,136 | -0.01(-0.77%) |
Mar 27, 2019 | 1.250 | 1.315 | 1.248 | 1.300 | 684,085 | +0.05(+4.00%) |
Mar 26, 2019 | 1.250 | 1.265 | 1.230 | 1.250 | 373,838 | +0.01(+0.81%) |
Mar 25, 2019 | 1.180 | 1.260 | 1.180 | 1.240 | 563,111 | +0.05(+4.20%) |
Mar 22, 2019 | 1.300 | 1.300 | 1.180 | 1.190 | 1,539,400 | -0.11(-8.46%) |
Mar 21, 2019 | 1.250 | 1.325 | 1.250 | 1.300 | 339,374 | +0.02(+1.56%) |
Mar 20, 2019 | 1.300 | 1.310 | 1.220 | 1.280 | 1,062,832 | -0.02(-1.54%) |
Mar 19, 2019 | 1.340 | 1.360 | 1.300 | 1.300 | 459,251 | -0.04(-2.99%) |
Mar 18, 2019 | 1.360 | 1.390 | 1.330 | 1.340 | 422,895 | +0.00(+0.00%) |
Mar 15, 2019 | 1.390 | 1.425 | 1.340 | 1.340 | 830,700 | -0.03(-2.19%) |
Mar 14, 2019 | 1.370 | 1.400 | 1.330 | 1.370 | 544,462 | -0.02(-1.44%) |
Mar 13, 2019 | 1.390 | 1.430 | 1.330 | 1.390 | 1,101,376 | -0.03(-2.11%) |
Mar 12, 2019 | 1.490 | 1.500 | 1.380 | 1.420 | 1,064,859 | -0.07(-4.70%) |
Mar 11, 2019 | 1.490 | 1.510 | 1.460 | 1.490 | 417,275 | +0.03(+2.05%) |
Mar 08, 2019 | 1.490 | 1.490 | 1.450 | 1.460 | 1,077,400 | -0.08(-5.19%) |
Mar 07, 2019 | 1.590 | 1.590 | 1.450 | 1.540 | 738,242 | -0.08(-4.94%) |
Mar 06, 2019 | 1.710 | 1.779 | 1.460 | 1.620 | 1,001,909 | -0.08(-4.71%) |
Mar 05, 2019 | 1.610 | 1.860 | 1.610 | 1.700 | 1,897,535 | +0.09(+5.59%) |
Mar 04, 2019 | 1.550 | 1.650 | 1.550 | 1.610 | 782,644 | +0.08(+5.23%) |
Mar 01, 2019 | 1.610 | 1.635 | 1.520 | 1.530 | 433,700 | -0.03(-1.92%) |
Feb 28, 2019 | 1.590 | 1.618 | 1.500 | 1.560 | 824,540 | +0.00(+0.00%) |
Feb 27, 2019 | 1.600 | 1.610 | 1.520 | 1.560 | 452,587 | -0.02(-1.27%) |
Feb 26, 2019 | 1.590 | 1.650 | 1.500 | 1.580 | 1,230,624 | -0.01(-0.63%) |
Feb 25, 2019 | 1.570 | 1.670 | 1.540 | 1.590 | 1,424,474 | +0.12(+8.16%) |
Feb 22, 2019 | 1.450 | 1.545 | 1.450 | 1.470 | 1,046,300 | +0.03(+2.08%) |
Feb 21, 2019 | 1.430 | 1.520 | 1.420 | 1.440 | 1,002,253 | +0.01(+0.70%) |
Feb 20, 2019 | 1.470 | 1.510 | 1.430 | 1.430 | 620,271 | -0.07(-4.67%) |
Feb 19, 2019 | 1.480 | 1.520 | 1.400 | 1.500 | 1,159,274 | -0.01(-0.66%) |
Feb 15, 2019 | 1.350 | 1.560 | 1.350 | 1.510 | 3,053,900 | +0.16(+11.85%) |
Feb 14, 2019 | 1.370 | 1.380 | 1.340 | 1.350 | 870,027 | -0.03(-2.17%) |
Feb 13, 2019 | 1.420 | 1.420 | 1.350 | 1.380 | 775,032 | -0.02(-1.43%) |
Feb 12, 2019 | 1.460 | 1.470 | 1.390 | 1.400 | 946,324 | -0.06(-4.11%) |
Feb 11, 2019 | 1.520 | 1.520 | 1.430 | 1.460 | 375,110 | -0.04(-2.67%) |
Feb 08, 2019 | 1.470 | 1.520 | 1.400 | 1.500 | 721,500 | +0.02(+1.35%) |
Feb 07, 2019 | 1.520 | 1.550 | 1.470 | 1.480 | 486,202 | -0.05(-3.27%) |
Feb 06, 2019 | 1.550 | 1.620 | 1.530 | 1.530 | 444,848 | -0.03(-1.92%) |
Feb 05, 2019 | 1.600 | 1.640 | 1.560 | 1.560 | 297,933 | -0.03(-1.89%) |
Feb 04, 2019 | 1.620 | 1.670 | 1.590 | 1.590 | 273,647 | -0.02(-1.24%) |
Feb 01, 2019 | 1.670 | 1.700 | 1.610 | 1.610 | 391,500 | -0.08(-4.73%) |
Jan 31, 2019 | 1.700 | 1.715 | 1.670 | 1.690 | 372,882 | -0.01(-0.59%) |
Jan 30, 2019 | 1.720 | 1.720 | 1.650 | 1.700 | 372,234 | +0.00(+0.00%) |
Jan 29, 2019 | 1.710 | 1.710 | 1.665 | 1.700 | 284,324 | -0.01(-0.58%) |
Jan 28, 2019 | 1.680 | 1.740 | 1.640 | 1.710 | 596,094 | +0.00(+0.00%) |
Jan 25, 2019 | 1.710 | 1.730 | 1.670 | 1.710 | 668,400 | +0.01(+0.59%) |
Jan 24, 2019 | 1.750 | 1.780 | 1.670 | 1.700 | 846,001 | -0.05(-2.86%) |
Jan 23, 2019 | 1.890 | 1.930 | 1.710 | 1.750 | 827,697 | -0.14(-7.41%) |
Jan 22, 2019 | 1.820 | 1.950 | 1.780 | 1.890 | 723,309 | +0.00(+0.00%) |
Jan 18, 2019 | 1.880 | 1.980 | 1.840 | 1.890 | 857,800 | +0.01(+0.53%) |
Jan 17, 2019 | 1.860 | 1.890 | 1.795 | 1.880 | 462,045 | +0.01(+0.53%) |
Jan 16, 2019 | 1.830 | 1.910 | 1.790 | 1.870 | 774,558 | +0.04(+2.19%) |
Jan 15, 2019 | 1.840 | 1.900 | 1.780 | 1.830 | 785,371 | -0.01(-0.54%) |
Jan 14, 2019 | 1.840 | 1.890 | 1.750 | 1.840 | 779,867 | -0.02(-1.08%) |
Jan 11, 2019 | 1.930 | 1.940 | 1.760 | 1.860 | 1,929,800 | -0.10(-5.10%) |
Jan 10, 2019 | 1.550 | 2.000 | 1.490 | 1.960 | 5,049,166 | +0.45(+29.80%) |
Jan 09, 2019 | 1.420 | 1.520 | 1.400 | 1.510 | 800,340 | +0.10(+7.09%) |
Jan 08, 2019 | 1.430 | 1.460 | 1.330 | 1.410 | 865,889 | -0.03(-2.08%) |
Jan 07, 2019 | 1.380 | 1.450 | 1.340 | 1.440 | 469,980 | +0.07(+5.11%) |
Jan 04, 2019 | 1.380 | 1.400 | 1.360 | 1.370 | 478,600 | +0.03(+2.24%) |
Jan 03, 2019 | 1.410 | 1.410 | 1.270 | 1.340 | 946,033 | -0.07(-4.96%) |
Jan 02, 2019 | 1.400 | 1.470 | 1.370 | 1.410 | 583,858 | -0.02(-1.40%) |
Dec 31, 2018 | 1.350 | 1.460 | 1.310 | 1.430 | 2,237,000 | +0.08(+5.93%) |
Dec 28, 2018 | 1.320 | 1.380 | 1.295 | 1.350 | 1,318,900 | +0.02(+1.50%) |
Dec 27, 2018 | 1.290 | 1.360 | 1.230 | 1.330 | 2,048,505 | +0.01(+0.76%) |
Dec 26, 2018 | 1.340 | 1.370 | 1.250 | 1.320 | 2,761,642 | -0.03(-2.22%) |
Dec 24, 2018 | 1.200 | 1.380 | 1.200 | 1.350 | 1,598,600 | +0.15(+12.50%) |
Dec 21, 2018 | 1.450 | 1.480 | 1.200 | 1.200 | 9,851,900 | -0.26(-17.81%) |
Dec 20, 2018 | 1.460 | 1.505 | 1.430 | 1.460 | 870,191 | -0.02(-1.35%) |
Dec 19, 2018 | 1.510 | 1.520 | 1.430 | 1.480 | 957,093 | -0.03(-1.99%) |
Dec 18, 2018 | 1.530 | 1.560 | 1.430 | 1.510 | 1,181,143 | -0.03(-1.95%) |
Dec 17, 2018 | 1.560 | 1.610 | 1.530 | 1.540 | 935,667 | -0.04(-2.53%) |
Dec 14, 2018 | 1.560 | 1.610 | 1.540 | 1.580 | 729,700 | +0.00(+0.00%) |
Dec 13, 2018 | 1.640 | 1.650 | 1.530 | 1.580 | 793,298 | -0.03(-1.86%) |
Dec 12, 2018 | 1.690 | 1.690 | 1.610 | 1.610 | 768,146 | -0.05(-3.01%) |
Dec 11, 2018 | 1.700 | 1.730 | 1.640 | 1.660 | 911,883 | -0.02(-1.19%) |
Dec 10, 2018 | 1.750 | 1.781 | 1.665 | 1.680 | 1,777,027 | -0.08(-4.55%) |
Dec 07, 2018 | 1.750 | 1.840 | 1.720 | 1.760 | 1,582,500 | +0.02(+1.15%) |
Dec 06, 2018 | 1.640 | 1.800 | 1.620 | 1.740 | 2,272,750 | +0.04(+2.35%) |
Dec 04, 2018 | 1.800 | 1.800 | 1.690 | 1.700 | 2,094,100 | -0.11(-6.08%) |
Dec 03, 2018 | 1.910 | 1.930 | 1.750 | 1.810 | 2,886,888 | -0.03(-1.63%) |
Nov 30, 2018 | 1.630 | 1.900 | 1.620 | 1.840 | 24,888,500 | +0.12(+6.98%) |
Nov 29, 2018 | 1.730 | 1.745 | 1.670 | 1.720 | 2,841,399 | -0.02(-1.15%) |
Nov 28, 2018 | 1.660 | 1.790 | 1.650 | 1.740 | 2,945,166 | +0.10(+6.10%) |
Nov 27, 2018 | 1.600 | 1.670 | 1.510 | 1.640 | 3,261,693 | +0.03(+1.86%) |
Nov 26, 2018 | 1.670 | 1.700 | 1.600 | 1.610 | 3,755,535 | -0.05(-3.01%) |
Nov 23, 2018 | 1.640 | 1.710 | 1.630 | 1.660 | 1,267,900 | -0.03(-1.78%) |
Nov 21, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.31%) | |
Nov 20, 2018 | 1.680 | 1.760 | 1.630 | 1.730 | 1,934,599 | +0.02(+1.17%) |
Nov 19, 2018 | 1.730 | 1.790 | 1.650 | 1.710 | 1,279,294 | -0.04(-2.29%) |
Nov 16, 2018 | 1.840 | 1.880 | 1.600 | 1.750 | 4,338,700 | -0.11(-5.91%) |
Nov 15, 2018 | 1.770 | 1.870 | 1.720 | 1.860 | 2,773,613 | +0.07(+3.91%) |
Nov 14, 2018 | 1.800 | 1.900 | 1.690 | 1.790 | 7,269,848 | +0.02(+1.13%) |
Nov 13, 2018 | 1.780 | 1.880 | 1.740 | 1.770 | 1,945,956 | -0.01(-0.56%) |
Nov 12, 2018 | 1.780 | 1.870 | 1.770 | 1.780 | 3,502,798 | +0.00(+0.00%) |
Nov 09, 2018 | 1.870 | 1.910 | 1.740 | 1.780 | 1,375,700 | -0.14(-7.29%) |
Nov 08, 2018 | 1.980 | 2.000 | 1.840 | 1.920 | 1,648,698 | -0.07(-3.52%) |
Nov 07, 2018 | 2.020 | 2.020 | 1.905 | 1.990 | 1,366,329 | -0.01(-0.50%) |
Nov 06, 2018 | 1.980 | 2.030 | 1.950 | 2.000 | 807,095 | +0.00(+0.00%) |
Nov 05, 2018 | 2.010 | 2.060 | 1.900 | 2.000 | 2,994,135 | -0.01(-0.50%) |
Nov 02, 2018 | 2.100 | 2.130 | 1.940 | 2.010 | 2,954,300 | -0.07(-3.37%) |
Nov 01, 2018 | 2.050 | 2.145 | 2.030 | 2.080 | 3,096,284 | +0.05(+2.46%) |
Oct 31, 2018 | 1.920 | 2.050 | 1.920 | 2.030 | 3,607,675 | +0.11(+5.73%) |
Oct 30, 2018 | 1.980 | 2.010 | 1.855 | 1.920 | 2,711,015 | -0.04(-2.04%) |
Oct 29, 2018 | 2.040 | 2.120 | 1.900 | 1.960 | 1,607,732 | -0.08(-3.92%) |
Oct 26, 2018 | 1.990 | 2.070 | 1.930 | 2.040 | 1,319,300 | +0.02(+0.99%) |
Oct 25, 2018 | 2.160 | 2.180 | 1.910 | 2.020 | 3,028,395 | -0.12(-5.61%) |
Oct 24, 2018 | 2.240 | 2.260 | 2.050 | 2.140 | 2,427,586 | -0.10(-4.46%) |
Oct 23, 2018 | 2.200 | 2.270 | 2.070 | 2.240 | 2,034,014 | +0.00(+0.00%) |
Oct 22, 2018 | 2.220 | 2.280 | 2.140 | 2.240 | 1,986,845 | +0.04(+1.82%) |
Oct 19, 2018 | 2.240 | 2.250 | 2.160 | 2.200 | 993,000 | -0.02(-0.90%) |
Oct 18, 2018 | 2.260 | 2.290 | 2.050 | 2.220 | 2,289,584 | -0.07(-3.06%) |
Oct 17, 2018 | 2.330 | 2.410 | 2.240 | 2.290 | 821,403 | -0.04(-1.72%) |
Oct 16, 2018 | 2.330 | 2.400 | 2.310 | 2.330 | 575,402 | +0.03(+1.30%) |
Oct 15, 2018 | 2.250 | 2.340 | 2.240 | 2.300 | 1,796,083 | +0.02(+0.88%) |
Oct 12, 2018 | 2.260 | 2.320 | 2.215 | 2.280 | 956,700 | +0.08(+3.64%) |
Oct 11, 2018 | 2.240 | 2.320 | 2.160 | 2.200 | 1,343,451 | -0.04(-1.79%) |
Oct 10, 2018 | 2.250 | 2.300 | 2.235 | 2.240 | 862,493 | -0.05(-2.18%) |
Oct 09, 2018 | 2.380 | 2.420 | 2.275 | 2.290 | 1,664,066 | -0.08(-3.38%) |
Oct 08, 2018 | 2.440 | 2.515 | 2.370 | 2.370 | 532,802 | -0.13(-5.20%) |
Oct 05, 2018 | 2.590 | 2.590 | 2.450 | 2.500 | 1,774,300 | -0.11(-4.21%) |
Oct 04, 2018 | 2.560 | 2.625 | 2.500 | 2.610 | 975,746 | +0.01(+0.38%) |
Oct 03, 2018 | 2.540 | 2.650 | 2.540 | 2.600 | 455,618 | +0.08(+3.17%) |
Oct 02, 2018 | 2.480 | 2.600 | 2.470 | 2.520 | 1,349,124 | +0.00(+0.00%) |
Oct 01, 2018 | 2.660 | 2.660 | 2.510 | 2.520 | 358,494 | -0.07(-2.70%) |
Sep 28, 2018 | 2.540 | 2.620 | 2.510 | 2.590 | 933,900 | +0.07(+2.78%) |
Sep 27, 2018 | 2.730 | 2.730 | 2.520 | 2.520 | 965,778 | -0.19(-7.01%) |
Sep 26, 2018 | 2.700 | 2.775 | 2.700 | 2.710 | 888,929 | +0.01(+0.37%) |
Sep 25, 2018 | 2.710 | 2.780 | 2.690 | 2.700 | 587,043 | -0.02(-0.74%) |
Sep 24, 2018 | 2.610 | 2.745 | 2.560 | 2.720 | 1,435,654 | +0.07(+2.64%) |
Sep 21, 2018 | 2.600 | 2.670 | 2.580 | 2.650 | 2,503,400 | +0.05(+1.92%) |
Sep 20, 2018 | 2.620 | 2.640 | 2.550 | 2.600 | 1,584,271 | +0.01(+0.39%) |
Sep 19, 2018 | 2.520 | 2.730 | 2.513 | 2.590 | 1,639,190 | +0.08(+3.19%) |
Sep 18, 2018 | 2.500 | 2.570 | 2.490 | 2.510 | 436,294 | +0.01(+0.40%) |
Sep 17, 2018 | 2.490 | 2.570 | 2.490 | 2.500 | 564,565 | +0.00(+0.00%) |
Sep 14, 2018 | 2.590 | 2.590 | 2.480 | 2.500 | 472,900 | -0.09(-3.47%) |
Sep 13, 2018 | 2.580 | 2.650 | 2.565 | 2.590 | 607,460 | +0.04(+1.57%) |
Sep 12, 2018 | 2.490 | 2.550 | 2.415 | 2.550 | 1,444,252 | +0.06(+2.41%) |
Sep 11, 2018 | 2.470 | 2.570 | 2.470 | 2.490 | 577,615 | +0.00(+0.00%) |
Sep 10, 2018 | 2.540 | 2.560 | 2.455 | 2.490 | 1,201,604 | -0.04(-1.58%) |
Sep 07, 2018 | 2.680 | 2.690 | 2.450 | 2.530 | 3,087,900 | -0.16(-5.95%) |
Sep 06, 2018 | 2.750 | 2.770 | 2.630 | 2.690 | 2,290,580 | -0.07(-2.54%) |
Sep 05, 2018 | 2.930 | 2.970 | 2.710 | 2.760 | 1,288,685 | -0.20(-6.76%) |
Sep 04, 2018 | 3.070 | 3.130 | 2.915 | 2.960 | 1,166,645 | -0.11(-3.58%) |
Aug 31, 2018 | 3.070 | 3.070 | 3.070 | 0 | +0.22(+7.72%) | |
Aug 30, 2018 | 2.900 | 2.970 | 2.820 | 2.850 | 1,108,928 | -0.11(-3.72%) |
Aug 29, 2018 | 2.820 | 3.010 | 2.800 | 2.960 | 1,668,917 | -0.05(-1.66%) |
Aug 28, 2018 | 2.930 | 3.130 | 2.910 | 3.010 | 837,446 | -0.12(-3.83%) |
Aug 27, 2018 | 3.050 | 3.160 | 3.005 | 3.130 | 817,237 | +0.11(+3.64%) |
Aug 24, 2018 | 2.950 | 3.045 | 2.900 | 3.020 | 394,500 | +0.08(+2.72%) |
Aug 23, 2018 | 2.930 | 2.990 | 2.890 | 2.940 | 597,687 | +0.02(+0.68%) |
Aug 22, 2018 | 2.960 | 3.025 | 2.880 | 2.920 | 567,420 | -0.05(-1.68%) |
Aug 21, 2018 | 2.870 | 2.975 | 2.850 | 2.970 | 632,882 | +0.10(+3.48%) |
Aug 20, 2018 | 2.730 | 2.870 | 2.700 | 2.870 | 783,302 | +0.17(+6.30%) |
Aug 17, 2018 | 2.750 | 2.800 | 2.680 | 2.700 | 1,266,500 | -0.05(-1.82%) |
Aug 16, 2018 | 2.720 | 2.820 | 2.690 | 2.750 | 525,649 | +0.05(+1.85%) |
Aug 15, 2018 | 2.720 | 2.750 | 2.650 | 2.700 | 1,228,106 | -0.07(-2.53%) |
Aug 14, 2018 | 2.800 | 2.870 | 2.750 | 2.770 | 468,018 | -0.06(-2.12%) |
Aug 13, 2018 | 2.890 | 2.890 | 2.780 | 2.830 | 769,224 | -0.05(-1.74%) |
Aug 10, 2018 | 3.010 | 3.030 | 2.845 | 2.880 | 1,194,600 | -0.18(-5.88%) |
Aug 09, 2018 | 3.100 | 3.150 | 3.050 | 3.060 | 855,249 | -0.02(-0.65%) |
Aug 08, 2018 | 3.070 | 3.120 | 3.020 | 3.080 | 661,984 | +0.03(+0.98%) |
Aug 07, 2018 | 3.200 | 3.210 | 3.050 | 3.050 | 588,670 | -0.09(-2.87%) |
Aug 06, 2018 | 3.100 | 3.170 | 3.080 | 3.140 | 573,574 | +0.04(+1.29%) |
Aug 03, 2018 | 3.040 | 3.100 | 3.010 | 3.100 | 784,900 | +0.08(+2.65%) |
Aug 02, 2018 | 3.030 | 3.080 | 2.940 | 3.020 | 771,700 | -0.07(-2.27%) |
Aug 01, 2018 | 3.220 | 3.270 | 3.040 | 3.090 | 841,388 | -0.15(-4.63%) |
Jul 31, 2018 | 3.170 | 3.300 | 3.140 | 3.240 | 1,326,138 | +0.05(+1.57%) |
Jul 30, 2018 | 3.160 | 3.310 | 3.130 | 3.190 | 1,403,635 | -0.01(-0.31%) |
Jul 27, 2018 | 3.500 | 3.500 | 3.180 | 3.200 | 1,177,200 | -0.32(-9.09%) |
Jul 26, 2018 | 3.490 | 3.660 | 3.390 | 3.520 | 1,300,869 | -0.13(-3.56%) |
Jul 25, 2018 | 3.170 | 3.700 | 3.150 | 3.650 | 2,048,458 | +0.13(+3.69%) |
Jul 24, 2018 | 3.520 | 3.617 | 3.420 | 3.520 | 2,091,500 | +0.03(+0.86%) |
Jul 23, 2018 | 3.500 | 3.510 | 3.465 | 3.490 | 341,220 | +0.01(+0.29%) |
Jul 20, 2018 | 3.470 | 3.530 | 3.430 | 3.480 | 627,424 | +0.03(+0.87%) |
Jul 19, 2018 | 3.390 | 3.550 | 3.390 | 3.450 | 827,986 | +0.06(+1.77%) |
Jul 18, 2018 | 3.500 | 3.530 | 3.360 | 3.390 | 884,243 | -0.14(-3.97%) |
Jul 17, 2018 | 3.530 | 3.598 | 3.480 | 3.530 | 751,110 | +0.01(+0.28%) |
Jul 16, 2018 | 3.510 | 3.635 | 3.495 | 3.520 | 1,381,378 | +0.01(+0.28%) |
Jul 13, 2018 | 3.550 | 3.665 | 3.495 | 3.510 | 969,056 | -0.03(-0.85%) |
Jul 12, 2018 | 3.650 | 3.650 | 3.500 | 3.540 | 869,635 | -0.06(-1.67%) |
Jul 11, 2018 | 3.500 | 3.640 | 3.500 | 3.600 | 1,067,909 | +0.08(+2.27%) |
Jul 10, 2018 | 3.700 | 3.760 | 3.520 | 3.520 | 972,419 | -0.17(-4.61%) |
Jul 09, 2018 | 3.630 | 3.730 | 3.570 | 3.690 | 1,466,210 | +0.08(+2.22%) |
Jul 06, 2018 | 3.530 | 3.640 | 3.510 | 3.610 | 909,164 | +0.07(+1.98%) |
Jul 05, 2018 | 3.730 | 3.730 | 3.500 | 3.540 | 1,040,317 | -0.19(-5.09%) |
Jul 03, 2018 | 3.730 | 3.730 | 3.730 | 0 | +0.05(+1.36%) | |
Jul 02, 2018 | 3.790 | 3.810 | 3.650 | 3.680 | 1,001,812 | -0.20(-5.15%) |
Jun 29, 2018 | 3.690 | 3.890 | 3.690 | 3.880 | 1,780,181 | +0.19(+5.15%) |
Jun 28, 2018 | 3.750 | 3.750 | 3.610 | 3.690 | 1,196,971 | -0.04(-1.07%) |
Jun 27, 2018 | 3.920 | 4.000 | 3.690 | 3.730 | 3,472,834 | -0.16(-4.11%) |
Jun 26, 2018 | 3.950 | 4.070 | 3.850 | 3.890 | 4,893,816 | -0.01(-0.26%) |
Jun 25, 2018 | 4.140 | 4.140 | 3.880 | 3.900 | 3,008,899 | -0.25(-6.02%) |
Jun 22, 2018 | 4.250 | 4.250 | 4.055 | 4.150 | 1,726,248 | -0.04(-0.95%) |
Jun 21, 2018 | 4.290 | 4.310 | 4.190 | 4.190 | 975,183 | -0.11(-2.56%) |
Jun 20, 2018 | 4.310 | 4.360 | 4.250 | 4.300 | 1,266,014 | +0.03(+0.70%) |
Jun 19, 2018 | 4.500 | 4.520 | 4.230 | 4.270 | 4,416,508 | -0.24(-5.32%) |
Jun 18, 2018 | 4.500 | 4.580 | 4.500 | 4.510 | 3,989,681 | -0.01(-0.22%) |
Jun 15, 2018 | 4.580 | 4.510 | 4.520 | 9,084,078 | -0.06(-1.31%) | |
Jun 14, 2018 | 4.620 | 4.660 | 4.560 | 4.580 | 3,255,145 | -0.06(-1.29%) |
Jun 13, 2018 | 4.780 | 4.790 | 4.630 | 4.640 | 1,711,909 | -0.12(-2.52%) |
Jun 12, 2018 | 4.720 | 4.770 | 4.660 | 4.760 | 2,217,241 | +0.02(+0.42%) |
Jun 11, 2018 | 4.770 | 4.800 | 4.660 | 4.740 | 3,045,449 | -0.01(-0.21%) |
Jun 08, 2018 | 5.030 | 5.050 | 4.740 | 4.750 | 3,274,165 | -0.34(-6.68%) |
Jun 07, 2018 | 5.310 | 5.350 | 5.060 | 5.090 | 1,691,805 | -0.18(-3.42%) |
Jun 06, 2018 | 5.290 | 5.270 | 3,365,171 | +0.12(+2.33%) | ||
Jun 05, 2018 | 5.140 | 5.170 | 5.045 | 5.150 | 2,006,865 | +0.01(+0.19%) |
Jun 04, 2018 | 5.040 | 5.170 | 4.990 | 5.140 | 4,548,489 | +0.16(+3.21%) |