Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.940 | 3.010 | 2.940 | 3.000 | 20,300 | +0.15(+5.26%) |
May 30, 2019 | 2.770 | 2.860 | 2.770 | 2.850 | 3,375 | -0.02(-0.70%) |
May 29, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 1,350 | +0.01(+0.29%) |
May 28, 2019 | 2.845 | 2.872 | 2.845 | 2.862 | 2,443 | -0.00(-0.16%) |
May 24, 2019 | 2.882 | 2.919 | 2.866 | 2.866 | 8,400 | -0.01(-0.47%) |
May 23, 2019 | 2.890 | 2.970 | 2.880 | 2.880 | 7,800 | -0.03(-1.03%) |
May 22, 2019 | 2.940 | 2.940 | 2.910 | 2.910 | 1,450 | -0.04(-1.36%) |
May 21, 2019 | 2.890 | 2.950 | 2.890 | 2.950 | 14,180 | +0.17(+6.12%) |
May 20, 2019 | 2.870 | 2.870 | 2.780 | 2.780 | 849 | -0.16(-5.44%) |
May 17, 2019 | 2.873 | 2.940 | 2.870 | 2.940 | 95,900 | +0.10(+3.44%) |
May 16, 2019 | 2.849 | 2.849 | 2.842 | 2.842 | 91,700 | +0.02(+0.78%) |
May 15, 2019 | 2.845 | 2.845 | 2.820 | 2.820 | 5,339 | -0.00(-0.07%) |
May 14, 2019 | 2.780 | 2.824 | 2.780 | 2.822 | 14,043 | +0.04(+1.51%) |
May 13, 2019 | 2.630 | 2.830 | 2.630 | 2.780 | 30,283 | +0.15(+5.70%) |
May 10, 2019 | 2.620 | 2.640 | 2.620 | 2.630 | 11,400 | +0.00(+0.00%) |
May 09, 2019 | 2.560 | 2.670 | 2.560 | 2.630 | 3,400 | -0.07(-2.59%) |
May 08, 2019 | 2.700 | 2.700 | 2.700 | 2.700 | 600 | +0.00(+0.12%) |
May 07, 2019 | 2.615 | 2.697 | 2.615 | 2.697 | 22,300 | +0.08(+2.93%) |
May 06, 2019 | 2.740 | 2.740 | 2.620 | 2.620 | 2,238 | -0.11(-4.03%) |
May 03, 2019 | 2.760 | 2.760 | 2.730 | 2.730 | 700 | -0.04(-1.44%) |
May 02, 2019 | 2.730 | 2.790 | 2.694 | 2.770 | 18,854 | +0.10(+3.75%) |
May 01, 2019 | 2.590 | 2.670 | 2.590 | 2.670 | 323 | +0.02(+0.75%) |
Apr 30, 2019 | 2.640 | 2.650 | 2.640 | 2.650 | 20,200 | +0.03(+1.15%) |
Apr 29, 2019 | 2.670 | 2.670 | 2.590 | 2.620 | 26,600 | -0.10(-3.81%) |
Apr 26, 2019 | 2.690 | 2.750 | 2.680 | 2.724 | 9,200 | +0.22(+8.95%) |
Apr 25, 2019 | 2.500 | 2.500 | 2.500 | 2,927 | +0.00(+0.00%) | |
Apr 23, 2019 | 2.500 | 2.500 | 2.500 | 0 | -0.05(-1.96%) | |
Apr 22, 2019 | 2.550 | 2.570 | 2.550 | 2.550 | 3,595 | -0.12(-4.39%) |
Apr 18, 2019 | 2.640 | 2.667 | 2.640 | 2.667 | 3,200 | +0.08(+2.98%) |
Apr 17, 2019 | 2.550 | 2.605 | 2.550 | 2.590 | 6,400 | -0.01(-0.38%) |
Apr 16, 2019 | 2.600 | 2.600 | 2.600 | 2.600 | 2,200 | -0.04(-1.52%) |
Apr 15, 2019 | 2.685 | 2.685 | 2.640 | 2.640 | 17,653 | -0.02(-0.75%) |
Apr 12, 2019 | 2.640 | 2.680 | 2.640 | 2.660 | 2,600 | -0.02(-0.75%) |
Apr 11, 2019 | 2.690 | 2.728 | 2.680 | 2.680 | 4,500 | -0.01(-0.48%) |
Apr 10, 2019 | 2.755 | 2.755 | 2.693 | 2.693 | 9,800 | -0.02(-0.63%) |
Apr 09, 2019 | 2.718 | 2.718 | 2.710 | 2.710 | 1,140 | +0.00(+0.12%) |
Apr 08, 2019 | 2.708 | 2.709 | 2.707 | 2.707 | 20,828 | +0.04(+1.60%) |
Apr 05, 2019 | 2.590 | 2.680 | 2.590 | 2.664 | 1,400 | -0.01(-0.36%) |
Apr 04, 2019 | 2.500 | 2.680 | 2.500 | 2.674 | 5,965 | +0.06(+2.44%) |
Apr 03, 2019 | 2.650 | 2.652 | 2.610 | 2.610 | 43,715 | -0.04(-1.51%) |
Apr 02, 2019 | 2.624 | 2.650 | 2.624 | 2.650 | 7,300 | +0.06(+2.32%) |
Apr 01, 2019 | 2.669 | 2.669 | 2.590 | 2.590 | 29,991 | -0.14(-5.13%) |
Mar 29, 2019 | 2.760 | 2.796 | 2.720 | 2.730 | 84,300 | -0.09(-3.19%) |
Mar 28, 2019 | 2.900 | 2.900 | 2.790 | 2.820 | 27,958 | -0.19(-6.31%) |
Mar 27, 2019 | 2.974 | 3.010 | 2.950 | 3.010 | 3,363 | -0.06(-1.95%) |
Mar 26, 2019 | 3.070 | 3.070 | 2.991 | 3.070 | 15,816 | +0.04(+1.32%) |
Mar 25, 2019 | 2.970 | 3.060 | 2.970 | 3.030 | 37,910 | +0.10(+3.30%) |
Mar 22, 2019 | 2.900 | 2.950 | 2.900 | 2.933 | 40,000 | +0.03(+1.14%) |
Mar 21, 2019 | 2.890 | 2.900 | 2.890 | 2.900 | 2,700 | -0.04(-1.36%) |
Mar 20, 2019 | 2.890 | 2.940 | 2.840 | 2.940 | 14,538 | +0.08(+2.80%) |
Mar 19, 2019 | 2.730 | 2.860 | 2.730 | 2.860 | 5,998 | +0.10(+3.62%) |
Mar 18, 2019 | 2.800 | 2.800 | 2.720 | 2.760 | 26,337 | -0.07(-2.54%) |
Mar 15, 2019 | 2.790 | 2.850 | 2.700 | 2.832 | 15,800 | +0.02(+0.78%) |
Mar 14, 2019 | 2.660 | 2.810 | 2.660 | 2.810 | 13,200 | +0.03(+1.08%) |
Mar 13, 2019 | 2.900 | 2.900 | 2.750 | 2.780 | 62,330 | -0.16(-5.30%) |
Mar 12, 2019 | 2.850 | 2.940 | 2.770 | 2.936 | 31,379 | +0.09(+3.00%) |
Mar 11, 2019 | 2.790 | 2.850 | 2.750 | 2.850 | 35,892 | +0.10(+3.69%) |
Mar 08, 2019 | 2.630 | 2.749 | 2.500 | 2.749 | 16,600 | +0.36(+15.00%) |
Mar 07, 2019 | 2.460 | 2.460 | 2.390 | 2.390 | 8,018 | -0.01(-0.40%) |
Mar 06, 2019 | 2.430 | 2.430 | 2.400 | 2.400 | 14,350 | -0.08(-3.24%) |
Mar 05, 2019 | 2.510 | 2.510 | 2.480 | 2.480 | 15,537 | -0.02(-0.80%) |
Mar 04, 2019 | 2.470 | 2.500 | 2.430 | 2.500 | 10,912 | -0.01(-0.40%) |
Mar 01, 2019 | 2.470 | 2.524 | 2.467 | 2.510 | 17,100 | -0.05(-1.90%) |
Feb 28, 2019 | 2.620 | 2.620 | 2.530 | 2.558 | 29,161 | -0.03(-1.22%) |
Feb 27, 2019 | 2.720 | 2.720 | 2.590 | 2.590 | 40,100 | -0.13(-4.78%) |
Feb 26, 2019 | 2.701 | 2.730 | 2.701 | 2.720 | 2,660 | -0.06(-2.24%) |
Feb 25, 2019 | 2.760 | 2.820 | 2.760 | 2.782 | 6,505 | +0.01(+0.25%) |
Feb 22, 2019 | 2.750 | 2.776 | 2.750 | 2.775 | 7,900 | -0.03(-0.94%) |
Feb 21, 2019 | 2.800 | 2.801 | 2.660 | 2.801 | 26,581 | +0.21(+7.97%) |
Feb 20, 2019 | 2.630 | 2.660 | 2.595 | 2.595 | 3,866 | +0.00(+0.18%) |
Feb 19, 2019 | 2.565 | 2.590 | 2.560 | 2.590 | 13,666 | +0.03(+1.36%) |
Feb 15, 2019 | 2.550 | 2.555 | 2.550 | 2.555 | 3,200 | +0.01(+0.45%) |
Feb 14, 2019 | 2.521 | 2.560 | 2.521 | 2.544 | 8,715 | +0.04(+1.46%) |
Feb 13, 2019 | 2.530 | 2.530 | 2.507 | 2.507 | 8,457 | -0.01(-0.51%) |
Feb 12, 2019 | 2.710 | 2.710 | 2.499 | 2.520 | 11,007 | -0.02(-0.79%) |
Feb 11, 2019 | 2.640 | 2.640 | 2.470 | 2.540 | 5,278 | +0.04(+1.60%) |
Feb 08, 2019 | 2.500 | 2.500 | 2.475 | 2.500 | 22,700 | -0.00(-0.10%) |
Feb 07, 2019 | 2.565 | 2.570 | 2.500 | 2.502 | 16,205 | -0.06(-2.25%) |
Feb 06, 2019 | 2.471 | 2.615 | 2.471 | 2.560 | 39,316 | +0.11(+4.49%) |
Feb 05, 2019 | 2.450 | 2.450 | 2.404 | 2.450 | 9,832 | +0.08(+3.38%) |
Feb 04, 2019 | 2.300 | 2.380 | 2.300 | 2.370 | 24,694 | +0.03(+1.10%) |
Feb 01, 2019 | 2.340 | 2.350 | 2.332 | 2.344 | 7,900 | +0.02(+0.89%) |
Jan 31, 2019 | 2.350 | 2.355 | 2.320 | 2.323 | 106,520 | -0.02(-0.92%) |
Jan 30, 2019 | 2.340 | 2.350 | 2.310 | 2.345 | 14,628 | -0.00(-0.07%) |
Jan 29, 2019 | 2.400 | 2.400 | 2.330 | 2.347 | 32,458 | -0.03(-1.40%) |
Jan 28, 2019 | 2.350 | 2.410 | 2.350 | 2.380 | 75,383 | -0.02(-0.73%) |
Jan 25, 2019 | 2.260 | 2.420 | 2.260 | 2.398 | 51,300 | +0.12(+5.48%) |
Jan 24, 2019 | 2.150 | 2.273 | 2.150 | 2.273 | 34,800 | +0.07(+3.32%) |
Jan 23, 2019 | 2.090 | 2.210 | 2.090 | 2.200 | 29,634 | +0.14(+7.01%) |
Jan 22, 2019 | 2.160 | 2.160 | 2.040 | 2.056 | 17,468 | +0.07(+3.31%) |
Jan 18, 2019 | 1.980 | 2.010 | 1.980 | 1.990 | 54,200 | -0.01(-0.50%) |
Jan 17, 2019 | 1.966 | 2.000 | 1.966 | 2.000 | 42,600 | +0.04(+2.04%) |
Jan 16, 2019 | 1.950 | 1.960 | 1.950 | 1.960 | 8,500 | +0.02(+0.99%) |
Jan 15, 2019 | 1.930 | 1.950 | 1.930 | 1.941 | 22,327 | -0.05(-2.45%) |
Jan 14, 2019 | 2.030 | 2.030 | 1.962 | 1.990 | 29,582 | +0.03(+1.66%) |
Jan 11, 2019 | 1.990 | 1.990 | 1.957 | 1.957 | 2,900 | +0.01(+0.39%) |
Jan 10, 2019 | 1.960 | 1.960 | 1.945 | 1.950 | 1,625 | +0.01(+0.49%) |
Jan 09, 2019 | 1.930 | 1.940 | 1.920 | 1.940 | 4,900 | +0.01(+0.52%) |
Jan 08, 2019 | 1.890 | 1.941 | 1.890 | 1.930 | 35,569 | +0.01(+0.52%) |
Jan 07, 2019 | 1.941 | 1.941 | 1.920 | 1.920 | 1,450 | -0.04(-1.94%) |
Jan 04, 2019 | 2.000 | 2.000 | 1.931 | 1.958 | 8,300 | -0.05(-2.59%) |
Jan 03, 2019 | 1.920 | 2.028 | 1.920 | 2.010 | 17,929 | +0.14(+7.49%) |
Jan 02, 2019 | 1.830 | 1.895 | 1.830 | 1.870 | 9,300 | +0.05(+2.75%) |
Dec 31, 2018 | 1.820 | 1.830 | 1.820 | 1.820 | 14,600 | +0.03(+1.68%) |
Dec 28, 2018 | 1.816 | 1.900 | 1.751 | 1.790 | 16,200 | -0.04(-2.05%) |
Dec 27, 2018 | 1.800 | 1.828 | 1.800 | 1.827 | 5,928 | -0.11(-5.80%) |
Dec 26, 2018 | 1.940 | 1.940 | 1.940 | 1.940 | 450 | +0.16(+8.99%) |
Dec 21, 2018 | 1.780 | 1.780 | 1.780 | 0 | +0.05(+2.89%) | |
Dec 20, 2018 | 1.660 | 1.750 | 1.650 | 1.730 | 51,392 | +0.11(+6.78%) |
Dec 19, 2018 | 1.605 | 1.666 | 1.605 | 1.620 | 33,849 | +0.04(+2.32%) |
Dec 18, 2018 | 1.600 | 1.600 | 1.580 | 1.583 | 19,470 | -0.04(-2.27%) |
Dec 17, 2018 | 1.600 | 1.620 | 1.580 | 1.620 | 4,400 | +0.01(+0.62%) |
Dec 14, 2018 | 1.630 | 1.630 | 1.610 | 1.610 | 9,700 | -0.03(-1.68%) |
Dec 13, 2018 | 1.610 | 1.637 | 1.610 | 1.637 | 4,200 | +0.01(+0.46%) |
Dec 12, 2018 | 1.610 | 1.630 | 1.610 | 1.630 | 3,801 | +0.02(+1.24%) |
Dec 11, 2018 | 1.631 | 1.631 | 1.610 | 1.610 | 2,368 | +0.03(+1.90%) |
Dec 10, 2018 | 1.594 | 1.594 | 1.580 | 1.580 | 7,071 | -0.04(-2.47%) |
Dec 07, 2018 | 1.630 | 1.630 | 1.597 | 1.620 | 51,800 | +0.02(+1.04%) |
Dec 06, 2018 | 1.626 | 1.626 | 1.603 | 1.603 | 7,700 | +0.02(+1.47%) |
Dec 04, 2018 | 1.700 | 1.700 | 1.550 | 1.580 | 23,500 | +0.00(+0.00%) |
Dec 03, 2018 | 1.600 | 1.603 | 1.580 | 1.580 | 16,810 | +0.00(+0.28%) |
Nov 30, 2018 | 1.600 | 1.600 | 1.540 | 1.576 | 20,500 | +0.01(+0.36%) |
Nov 29, 2018 | 1.592 | 1.600 | 1.570 | 1.570 | 15,510 | -0.04(-2.45%) |
Nov 28, 2018 | 1.586 | 1.610 | 1.556 | 1.609 | 16,041 | +0.01(+0.60%) |
Nov 27, 2018 | 1.610 | 1.610 | 1.580 | 1.600 | 9,750 | -0.03(-1.85%) |
Nov 26, 2018 | 1.630 | 1.690 | 1.630 | 1.630 | 6,500 | -0.05(-2.98%) |
Nov 23, 2018 | 1.680 | 1.680 | 1.680 | 1.680 | 1,500 | +0.02(+1.49%) |
Nov 21, 2018 | 1.655 | 1.655 | 1.655 | 0 | +0.05(+2.81%) | |
Nov 20, 2018 | 1.620 | 1.620 | 1.594 | 1.610 | 29,818 | -0.02(-1.23%) |
Nov 19, 2018 | 1.620 | 1.630 | 1.620 | 1.630 | 1,812 | -0.02(-1.21%) |
Nov 16, 2018 | 1.670 | 1.670 | 1.650 | 1.650 | 20,000 | -0.03(-1.76%) |
Nov 15, 2018 | 1.660 | 1.679 | 1.660 | 1.679 | 114,050 | +0.02(+1.18%) |
Nov 14, 2018 | 1.640 | 1.660 | 1.635 | 1.660 | 6,119 | +0.02(+1.21%) |
Nov 13, 2018 | 1.635 | 1.640 | 1.635 | 1.640 | 2,500 | -0.02(-1.28%) |
Nov 12, 2018 | 1.663 | 1.663 | 1.661 | 1.661 | 1,991 | +0.00(+0.07%) |
Nov 09, 2018 | 1.655 | 1.660 | 1.655 | 1.660 | 1,900 | +0.01(+0.61%) |
Nov 08, 2018 | 1.690 | 1.690 | 1.650 | 1.650 | 17,300 | -0.01(-0.60%) |
Nov 07, 2018 | 1.710 | 1.710 | 1.660 | 1.660 | 1,881 | -0.03(-1.77%) |
Nov 06, 2018 | 1.680 | 1.690 | 1.680 | 1.690 | 3,000 | +0.01(+0.59%) |
Nov 05, 2018 | 1.820 | 1.820 | 1.680 | 1.680 | 8,758 | +0.00(+0.00%) |
Nov 02, 2018 | 1.680 | 1.680 | 1.680 | 1.680 | 400 | +0.03(+1.82%) |
Nov 01, 2018 | 1.680 | 1.680 | 1.650 | 1.650 | 3,865 | -0.03(-1.57%) |
Oct 31, 2018 | 1.670 | 1.676 | 1.650 | 1.676 | 8,200 | +0.04(+2.21%) |
Oct 30, 2018 | 1.650 | 1.660 | 1.640 | 1.640 | 5,900 | -0.02(-1.20%) |
Oct 29, 2018 | 1.650 | 1.700 | 1.650 | 1.660 | 9,160 | -0.01(-0.60%) |
Oct 26, 2018 | 1.700 | 1.710 | 1.670 | 1.670 | 4,700 | -0.02(-1.18%) |
Oct 25, 2018 | 1.730 | 1.730 | 1.690 | 1.690 | 9,200 | -0.05(-2.87%) |
Oct 24, 2018 | 1.739 | 1.740 | 1.739 | 1.740 | 4,789 | +0.00(+0.00%) |
Oct 23, 2018 | 1.750 | 1.750 | 1.730 | 1.740 | 17,100 | +0.04(+2.35%) |
Oct 22, 2018 | 1.700 | 1.700 | 1.700 | 1.700 | 450 | -0.04(-2.05%) |
Oct 19, 2018 | 1.730 | 1.736 | 1.730 | 1.736 | 7,500 | -0.00(-0.14%) |
Oct 18, 2018 | 1.707 | 1.738 | 1.707 | 1.738 | 3,145 | +0.02(+1.05%) |
Oct 17, 2018 | 1.720 | 1.720 | 1.720 | 1.720 | 1,000 | +0.00(+0.11%) |
Oct 16, 2018 | 1.712 | 1.718 | 1.712 | 1.718 | 3,060 | -0.05(-2.88%) |
Oct 15, 2018 | 1.710 | 1.769 | 1.710 | 1.769 | 13,313 | +0.07(+4.06%) |
Oct 12, 2018 | 1.820 | 1.820 | 1.700 | 1.700 | 66,500 | -0.08(-4.49%) |
Oct 11, 2018 | 1.730 | 1.780 | 1.728 | 1.780 | 70,947 | +0.08(+4.61%) |
Oct 10, 2018 | 1.702 | 1.702 | 1.702 | 1.702 | 1,533 | -0.05(-2.77%) |
Oct 09, 2018 | 1.750 | 1.750 | 1.750 | 1.750 | 300 | -0.04(-2.23%) |
Oct 08, 2018 | 1.620 | 1.790 | 1.610 | 1.790 | 20,770 | +0.04(+2.34%) |
Oct 05, 2018 | 1.738 | 1.749 | 1.738 | 1.749 | 1,900 | -0.00(-0.05%) |
Oct 04, 2018 | 1.700 | 1.750 | 1.700 | 1.750 | 42,450 | +0.12(+7.36%) |
Oct 03, 2018 | 1.710 | 1.710 | 1.629 | 1.630 | 22,186 | -0.06(-3.55%) |
Oct 02, 2018 | 1.650 | 1.692 | 1.650 | 1.690 | 8,800 | +0.11(+6.96%) |
Oct 01, 2018 | 1.580 | 1.580 | 1.580 | 1.580 | 586 | +0.00(+0.00%) |
Sep 28, 2018 | 1.599 | 1.599 | 1.580 | 1.580 | 20,100 | +0.04(+2.60%) |
Sep 27, 2018 | 1.550 | 1.550 | 1.540 | 1.540 | 780 | -0.03(-1.90%) |
Sep 26, 2018 | 1.670 | 1.680 | 1.530 | 1.570 | 65,440 | -0.10(-6.12%) |
Sep 25, 2018 | 1.672 | 1.672 | 1.672 | 1.672 | 2,020 | +0.10(+6.51%) |
Sep 24, 2018 | 1.580 | 1.609 | 1.570 | 1.570 | 9,250 | -0.05(-3.09%) |
Sep 21, 2018 | 1.692 | 1.692 | 1.620 | 1.620 | 41,600 | -0.03(-1.53%) |
Sep 20, 2018 | 1.638 | 1.650 | 1.638 | 1.645 | 54,214 | -0.02(-1.49%) |
Sep 19, 2018 | 1.780 | 1.780 | 1.639 | 1.670 | 70,380 | +0.05(+3.37%) |
Sep 18, 2018 | 1.610 | 1.615 | 1.600 | 1.615 | 13,360 | -0.02(-0.98%) |
Sep 17, 2018 | 1.640 | 1.650 | 1.631 | 1.631 | 16,800 | -0.00(-0.24%) |
Sep 14, 2018 | 1.750 | 1.750 | 1.620 | 1.635 | 8,900 | -0.07(-4.36%) |
Sep 13, 2018 | 1.710 | 1.720 | 1.710 | 1.710 | 1,200 | +0.00(+0.00%) |
Sep 12, 2018 | 1.680 | 1.730 | 1.680 | 1.710 | 40,464 | +0.04(+2.40%) |
Sep 11, 2018 | 1.700 | 1.700 | 1.670 | 1.670 | 27,090 | -0.05(-2.91%) |
Sep 10, 2018 | 1.730 | 1.730 | 1.720 | 1.720 | 600 | -0.03(-1.71%) |
Sep 07, 2018 | 1.780 | 1.780 | 1.750 | 1.750 | 1,900 | -0.03(-1.69%) |
Sep 06, 2018 | 1.780 | 1.790 | 1.780 | 1.780 | 12,635 | -0.01(-0.56%) |
Sep 05, 2018 | 1.730 | 1.800 | 1.730 | 1.790 | 38,703 | +0.07(+4.07%) |
Sep 04, 2018 | 1.800 | 1.800 | 1.720 | 1.720 | 8,050 | -0.09(-4.97%) |
Aug 31, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 1.844 | 1.850 | 1.810 | 1.810 | 53,688 | -0.04(-2.04%) |
Aug 29, 2018 | 1.843 | 1.848 | 1.843 | 1.848 | 31,668 | +0.01(+0.41%) |
Aug 28, 2018 | 1.840 | 1.840 | 1.830 | 1.840 | 15,100 | -0.02(-1.08%) |
Aug 27, 2018 | 1.848 | 1.860 | 1.848 | 1.860 | 38,100 | +0.01(+0.42%) |
Aug 24, 2018 | 1.860 | 1.860 | 1.852 | 1.852 | 6,800 | +0.07(+4.21%) |
Aug 23, 2018 | 1.796 | 1.800 | 1.777 | 1.777 | 15,548 | -0.02(-1.26%) |
Aug 22, 2018 | 1.808 | 1.808 | 1.790 | 1.800 | 11,600 | -0.02(-1.09%) |
Aug 21, 2018 | 1.760 | 1.835 | 1.760 | 1.820 | 5,845 | +0.06(+3.40%) |
Aug 20, 2018 | 1.780 | 1.780 | 1.750 | 1.760 | 14,954 | -0.03(-1.68%) |
Aug 17, 2018 | 1.740 | 1.800 | 1.740 | 1.790 | 45,000 | +0.10(+5.92%) |
Aug 16, 2018 | 1.730 | 1.730 | 1.688 | 1.690 | 6,850 | -0.04(-2.31%) |
Aug 15, 2018 | 1.781 | 1.781 | 1.700 | 1.730 | 42,021 | -0.06(-3.35%) |
Aug 14, 2018 | 1.910 | 1.920 | 1.790 | 1.790 | 49,435 | -0.10(-5.39%) |
Aug 13, 2018 | 1.998 | 2.010 | 1.860 | 1.892 | 77,588 | -0.15(-7.25%) |
Aug 10, 2018 | 2.080 | 2.091 | 2.040 | 2.040 | 74,600 | -0.02(-1.21%) |
Aug 09, 2018 | 2.080 | 2.080 | 2.065 | 2.065 | 363,000 | -0.01(-0.62%) |
Aug 08, 2018 | 2.070 | 2.078 | 2.070 | 2.078 | 4,300 | +0.04(+1.78%) |
Aug 07, 2018 | 2.060 | 2.080 | 2.040 | 2.041 | 19,900 | +0.05(+2.58%) |
Aug 06, 2018 | 2.150 | 2.150 | 1.990 | 1.990 | 855 | -0.08(-3.86%) |
Aug 03, 2018 | 2.050 | 2.085 | 2.040 | 2.070 | 49,600 | +0.06(+2.99%) |
Aug 02, 2018 | 2.000 | 2.050 | 2.000 | 2.010 | 36,897 | -0.04(-1.95%) |
Aug 01, 2018 | 2.150 | 2.150 | 2.050 | 2.050 | 45,650 | -0.11(-5.22%) |
Jul 31, 2018 | 2.250 | 2.250 | 2.140 | 2.163 | 14,620 | -0.10(-4.29%) |
Jul 30, 2018 | 2.240 | 2.280 | 2.230 | 2.260 | 46,945 | +0.05(+2.20%) |
Jul 27, 2018 | 2.160 | 2.211 | 2.140 | 2.211 | 45,300 | +0.08(+3.73%) |
Jul 26, 2018 | 2.150 | 2.150 | 2.132 | 2.132 | 1,300 | -0.01(-0.44%) |
Jul 25, 2018 | 2.110 | 2.150 | 2.079 | 2.141 | 17,325 | +0.03(+1.48%) |
Jul 24, 2018 | 2.110 | 2.000 | 2.110 | 22,173 | +0.11(+5.50%) | |
Jul 23, 2018 | 2.020 | 2.050 | 2.000 | 2.000 | 23,050 | -0.02(-1.15%) |
Jul 20, 2018 | 1.980 | 2.023 | 1.980 | 2.023 | 2,800 | +0.00(+0.16%) |
Jul 19, 2018 | 1.951 | 2.038 | 1.950 | 2.020 | 22,356 | +0.06(+3.06%) |
Jul 18, 2018 | 1.940 | 1.960 | 1.940 | 1.960 | 13,360 | +0.03(+1.55%) |
Jul 17, 2018 | 2.050 | 2.050 | 1.920 | 1.930 | 12,618 | -0.02(-1.27%) |
Jul 16, 2018 | 1.941 | 1.960 | 1.920 | 1.955 | 23,650 | +0.02(+1.28%) |
Jul 13, 2018 | 1.957 | 1.957 | 1.930 | 1.930 | 13,234 | -0.03(-1.75%) |
Jul 11, 2018 | 1.964 | 1.964 | 1.964 | 0 | +0.02(+1.24%) | |
Jul 10, 2018 | 1.940 | 1.940 | 1.940 | 1.940 | 23,520 | +0.02(+0.95%) |
Jul 09, 2018 | 1.900 | 1.923 | 1.900 | 1.922 | 570 | +0.02(+1.17%) |
Jul 06, 2018 | 1.927 | 1.927 | 1.900 | 1.900 | 12,100 | +0.04(+2.15%) |
Jul 05, 2018 | 1.874 | 1.874 | 1.860 | 1.860 | 600 | +0.00(+0.00%) |
Jul 03, 2018 | 1.860 | 1.860 | 1.860 | 0 | +0.10(+5.50%) | |
Jul 02, 2018 | 1.730 | 1.763 | 1.730 | 1.763 | 15,350 | -0.14(-7.24%) |
Jun 29, 2018 | 1.901 | 1.901 | 1.901 | 1.901 | 500 | -0.01(-0.49%) |
Jun 28, 2018 | 1.930 | 1.930 | 1.910 | 1.910 | 19,175 | -0.02(-1.04%) |
Jun 27, 2018 | 1.918 | 1.930 | 1.918 | 1.930 | 8,906 | -0.02(-1.03%) |
Jun 26, 2018 | 1.930 | 1.950 | 1.930 | 1.950 | 12,200 | +0.02(+1.04%) |
Jun 25, 2018 | 1.930 | 1.930 | 1.924 | 1.930 | 15,716 | -0.00(-0.13%) |
Jun 22, 2018 | 1.933 | 1.933 | 1.933 | 1.933 | 2,057 | +0.02(+1.10%) |
Jun 21, 2018 | 1.930 | 1.930 | 1.912 | 1.912 | 10,000 | -0.02(-0.95%) |
Jun 20, 2018 | 1.910 | 1.930 | 1.910 | 1.930 | 2,850 | -0.01(-0.52%) |
Jun 19, 2018 | 1.860 | 1.940 | 1.860 | 1.940 | 289,201 | +0.02(+1.04%) |
Jun 18, 2018 | 1.920 | 1.920 | 1.920 | 1.920 | 4,600 | +0.00(+0.00%) |
Jun 15, 2018 | 1.920 | 1.920 | 1.920 | 1.920 | 102 | +0.04(+2.13%) |
Jun 14, 2018 | 1.880 | 1.880 | 1.880 | 1.880 | 400 | +0.02(+1.09%) |
Jun 13, 2018 | 1.860 | 1.860 | 1.860 | 1.860 | 200 | +0.01(+0.53%) |
Jun 12, 2018 | 2.040 | 2.040 | 1.850 | 1.850 | 1,422 | -0.05(-2.63%) |
Jun 11, 2018 | 1.780 | 1.900 | 1.780 | 1.900 | 6,621 | +0.07(+3.64%) |
Jun 08, 2018 | 1.860 | 1.860 | 1.833 | 1.833 | 1,200 | -0.01(-0.37%) |
Jun 07, 2018 | 1.830 | 1.840 | 1.830 | 1.840 | 2,225 | +0.01(+0.58%) |
Jun 06, 2018 | 1.850 | 1.870 | 1.829 | 1.829 | 2,825 | +0.03(+1.63%) |
Jun 05, 2018 | 1.830 | 1.830 | 1.800 | 1.800 | 4,000 | -0.06(-3.23%) |